Vanguard Global Equity Fund Investor Shares (VHGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.57
+0.55 (1.67%)
Apr 24, 2025, 8:09 AM EDT
VHGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | - | - |
| Apr 22, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 2.39% |
| Apr 21, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -1.65% |
| Apr 17, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.31% |
| Apr 16, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -1.77% |
| Apr 15, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| Apr 14, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.79% |
| Apr 11, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 2.01% |
| Apr 10, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -3.43% |
| Apr 9, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 9.04% |
| Apr 8, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.51% |
| Apr 7, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.73% |
| Apr 4, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -5.78% |
| Apr 3, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -4.58% |
| Apr 2, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.84% |
| Apr 1, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.32% |
| Mar 31, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.46% |
| Mar 28, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -2.14% |
| Mar 27, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.34% |
| Mar 26, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -1.52% |
| Mar 25, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.14% |
| Mar 24, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 1.52% |
| Mar 21, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.20% |
| Mar 20, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.45% |
| Mar 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.87% |
| Mar 18, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.87% |
| Mar 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.10% |
| Mar 14, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 2.19% |
| Mar 13, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.39% |
| Mar 12, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.51% |
| Mar 11, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.11% |
| Mar 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.97% |
| Mar 7, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.28% |
| Mar 6, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -1.94% |
| Mar 5, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 2.32% |
| Mar 4, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.77% |
| Mar 3, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -1.61% |
| Feb 28, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.88% |
| Feb 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.75% |
| Feb 26, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.54% |
| Feb 25, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.22% |
| Feb 24, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -0.78% |
| Feb 21, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -1.66% |
| Feb 20, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.21% |
| Feb 19, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -0.32% |
| Feb 18, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.29% |
| Feb 14, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 0.24% |
| Feb 13, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 1.26% |
| Feb 12, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.03% |
| Feb 11, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.19% |