Vanguard Global Equity Fund Investor Shares (VHGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.05
-0.11 (-0.28%)
Dec 5, 2024, 5:44 PM EST
VHGEX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Dec 4, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.64% |
Dec 3, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.10% |
Dec 2, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.47% |
Nov 29, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.62% |
Nov 27, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.03% |
Nov 26, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.05% |
Nov 25, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.94% |
Nov 22, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.37% |
Nov 21, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.45% |
Nov 20, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 0.08% |
Nov 19, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.48% |
Nov 18, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.37% |
Nov 15, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -1.50% |
Nov 14, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -0.78% |
Nov 13, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.13% |
Nov 12, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.39% |
Nov 11, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.39% |
Nov 8, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -1.03% |
Nov 7, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 1.12% |
Nov 6, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 1.27% |
Nov 5, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 1.26% |
Nov 4, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.05% |
Nov 1, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.78% |
Oct 31, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -1.56% |
Oct 30, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.37% |
Oct 29, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.19% |
Oct 28, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.56% |
Oct 25, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.19% |
Oct 24, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.11% |
Oct 23, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.95% |
Oct 22, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.26% |
Oct 21, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.47% |
Oct 18, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.82% |
Oct 17, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -0.32% |
Oct 16, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.48% |
Oct 15, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -1.49% |
Oct 14, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.39% |
Oct 11, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.95% |
Oct 10, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -0.18% |
Oct 9, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.42% |
Oct 8, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.19% |
Oct 7, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.50% |
Oct 4, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 1.07% |
Oct 3, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -0.48% |
Oct 2, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.03% |
Oct 1, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.74% |
Sep 30, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -0.16% |
Sep 27, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -0.11% |
Sep 26, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 1.47% |
Sep 25, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -0.48% |
Sep 24, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.70% |
Sep 23, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.16% |
Sep 20, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -0.75% |
Sep 19, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 2.20% |
Sep 18, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.19% |
Sep 17, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.19% |
Sep 16, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.33% |
Sep 13, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.55% |
Sep 12, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.77% |
Sep 11, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 1.15% |
Sep 10, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
Sep 9, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 1.02% |
Sep 6, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -1.94% |
Sep 5, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.03% |
Sep 4, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.28% |
Sep 3, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.24% |
Aug 30, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.73% |
Aug 29, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.25% |
Aug 28, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.87% |
Aug 27, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.19% |
Aug 26, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.51% |
Aug 23, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 1.53% |
Aug 22, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.76% |
Aug 21, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.77% |
Aug 20, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.52% |
Aug 19, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 1.10% |
Aug 16, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.33% |
Aug 15, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 1.74% |
Aug 14, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.14% |
Aug 13, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 1.83% |
Aug 12, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.31% |
Aug 9, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.60% |
Aug 8, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 2.41% |
Aug 7, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.29% |
Aug 6, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.83% |
Aug 5, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -2.59% |
Aug 2, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -2.17% |
Aug 1, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -1.69% |
Jul 31, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 1.43% |
Jul 30, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.08% |
Jul 29, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
Jul 26, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 1.63% |
Jul 25, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.17% |
Jul 24, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -2.17% |
Jul 23, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.22% |
Jul 22, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.90% |
Jul 19, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.72% |
Jul 18, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.13% |
Jul 17, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -1.52% |
Jul 16, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 1.10% |