Vanguard Global Wellesley Income Fund Investor Shares (VGWIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.15
+0.03 (0.14%)
Apr 25, 2025, 8:02 PM EDT
VGWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.14% |
| Apr 24, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.64% |
| Apr 23, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.09% |
| Apr 22, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.73% |
| Apr 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.50% |
| Apr 17, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.18% |
| Apr 16, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.05% |
| Apr 15, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.28% |
| Apr 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.74% |
| Apr 11, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.79% |
| Apr 10, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.69% |
| Apr 9, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.79% |
| Apr 8, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.42% |
| Apr 7, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.25% |
| Apr 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.17% |
| Apr 3, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.36% |
| Apr 2, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.09% |
| Apr 1, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.14% |
| Mar 31, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.14% |
| Mar 28, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.05% |
| Mar 27, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| Mar 26, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.05% |
| Mar 25, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.05% |
| Mar 24, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.05% |
| Mar 21, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.16% |
| Mar 20, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.16 | - |
| Mar 19, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.16 | 0.27% |
| Mar 18, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.10 | 0.13% |
| Mar 17, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.07 | 0.50% |
| Mar 14, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 21.97 | 0.50% |
| Mar 13, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.86 | -0.09% |
| Mar 12, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 21.88 | -0.09% |
| Mar 11, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.90 | -0.41% |
| Mar 10, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 21.99 | -0.22% |
| Mar 7, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.04 | 0.36% |
| Mar 6, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.96 | -0.27% |
| Mar 5, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.02 | 0.23% |
| Mar 4, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 21.97 | -0.45% |
| Mar 3, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.06 | 0.13% |
| Feb 28, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.04 | 0.54% |
| Feb 27, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 21.92 | -0.18% |
| Feb 26, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.96 | -0.05% |
| Feb 25, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 21.97 | 0.45% |
| Feb 24, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.87 | 0.09% |
| Feb 21, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.85 | 0.09% |
| Feb 20, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.83 | 0.09% |
| Feb 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | 0.05% |
| Feb 18, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.80 | 0.14% |
| Feb 14, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.77 | 0.05% |
| Feb 13, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.76 | 0.50% |