Vanguard Global Equity Inv (VHGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.89
+0.12 (0.28%)
Oct 3, 2025, 4:00 PM EDT
VHGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 0.28% |
| Oct 2, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | 0.71% |
| Oct 1, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.43% |
| Sep 30, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 0.28% |
| Sep 29, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 0.76% |
| Sep 26, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.36% |
| Sep 25, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.86% |
| Sep 24, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -0.40% |
| Sep 23, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -0.52% |
| Sep 22, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 0.52% |
| Sep 19, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -0.17% |
| Sep 18, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.86% |
| Sep 17, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -0.07% |
| Sep 16, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 0.17% |
| Sep 15, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.72% |
| Sep 12, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.34% |
| Sep 11, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 1.07% |
| Sep 10, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.24% |
| Sep 9, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.19% |
| Sep 8, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0.73% |
| Sep 5, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.17% |
| Sep 4, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.66% |
| Sep 3, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 0.37% |
| Sep 2, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -1.10% |
| Aug 29, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -0.56% |
| Aug 28, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.39% |
| Aug 27, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.12% |
| Aug 26, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.24% |
| Aug 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.51% |
| Aug 22, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 2.11% |
| Aug 21, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -0.39% |
| Aug 20, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.30% |
| Aug 19, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | -0.49% |
| Aug 18, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.10% |
| Aug 15, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.12% |
| Aug 14, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -0.42% |
| Aug 13, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.64% |
| Aug 12, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 1.47% |
| Aug 11, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.60% |
| Aug 8, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Aug 7, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.70% |
| Aug 6, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.55% |
| Aug 5, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -0.38% |
| Aug 4, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 1.65% |
| Aug 1, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -1.58% |
| Jul 31, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.50% |
| Jul 30, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -0.35% |
| Jul 29, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.47% |
| Jul 28, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -0.39% |
| Jul 25, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.42% |