Vanguard Global ex-U.S. Real Estate Index Fund Institutional Shares (VGRNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
87.32
-0.33 (-0.38%)
May 22, 2025, 4:00 PM EDT
VGRNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | -0.38% |
| May 21, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -0.49% |
| May 20, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | -0.02% |
| May 19, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 0.55% |
| May 16, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | 0.67% |
| May 15, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 0.61% |
| May 14, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | -0.61% |
| May 13, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | -0.48% |
| May 12, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | -0.18% |
| May 9, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | 0.45% |
| May 8, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | -1.08% |
| May 7, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | -0.17% |
| May 6, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | 0.34% |
| May 5, 2025 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | 0.19% |
| May 2, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | 1.17% |
| May 1, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 0.07% |
| Apr 30, 2025 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | 0.66% |
| Apr 29, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | - |
| Apr 28, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 0.44% |
| Apr 25, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | -0.26% |
| Apr 24, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 0.71% |
| Apr 23, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | -0.41% |
| Apr 22, 2025 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | 1.16% |
| Apr 21, 2025 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | 0.19% |
| Apr 17, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 1.18% |
| Apr 16, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | 0.69% |
| Apr 15, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | 0.50% |
| Apr 14, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 1.21% |
| Apr 11, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 2.15% |
| Apr 10, 2025 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 0.91% |
| Apr 9, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 3.08% |
| Apr 8, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -0.25% |
| Apr 7, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | -2.92% |
| Apr 4, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | -3.80% |
| Apr 3, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | 0.36% |
| Apr 2, 2025 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | 0.09% |
| Apr 1, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 0.65% |
| Mar 31, 2025 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | -0.73% |
| Mar 28, 2025 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | -0.46% |
| Mar 27, 2025 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | 0.21% |
| Mar 26, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | -0.23% |
| Mar 25, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | 0.44% |
| Mar 24, 2025 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | 0.18% |
| Mar 21, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | -0.40% |
| Mar 20, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -0.31% |
| Mar 19, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | 0.01% |
| Mar 18, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.35% |
| Mar 17, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | 1.05% |
| Mar 14, 2025 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | 1.37% |
| Mar 13, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | -0.43% |