Vanguard Global Wellesley Income Inv (VGWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.12
+0.06 (0.26%)
Sep 5, 2025, 4:00 PM EDT
VGWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.26% |
| Sep 4, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.35% |
| Sep 3, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.09% |
| Sep 2, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.35% |
| Aug 29, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.13% |
| Aug 28, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.04% |
| Aug 27, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.04% |
| Aug 26, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.13% |
| Aug 25, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.48% |
| Aug 22, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.65% |
| Aug 21, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.22% |
| Aug 20, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.30% |
| Aug 19, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.09% |
| Aug 18, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.09% |
| Aug 15, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.09% |
| Aug 14, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.17% |
| Aug 13, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.57% |
| Aug 12, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.31% |
| Aug 11, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.09% |
| Aug 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.18% |
| Aug 7, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.22% |
| Aug 6, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.09% |
| Aug 5, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.09% |
| Aug 4, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.49% |
| Aug 1, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.09% |
| Jul 31, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.31% |
| Jul 30, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.31% |
| Jul 29, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.31% |
| Jul 28, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.35% |
| Jul 25, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.09% |
| Jul 24, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.13% |
| Jul 23, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.26% |
| Jul 22, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.31% |
| Jul 21, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.18% |
| Jul 18, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| Jul 17, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| Jul 16, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.27% |
| Jul 15, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.53% |
| Jul 14, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| Jul 11, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.44% |
| Jul 10, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.09% |
| Jul 9, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.35% |
| Jul 8, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.04% |
| Jul 7, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.48% |
| Jul 3, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| Jul 2, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.09% |
| Jul 1, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.22% |
| Jun 30, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.26% |
| Jun 27, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| Jun 26, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.40% |