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

DateOpenHighLowCloseAdj. CloseChange
Dec 4, 202439.1639.1639.1639.1639.160.64%
Dec 3, 202438.9138.9138.9138.9138.910.10%
Dec 2, 202438.8738.8738.8738.8738.870.47%
Nov 29, 202438.6938.6938.6938.6938.690.62%
Nov 27, 202438.4538.4538.4538.4538.450.03%
Nov 26, 202438.4438.4438.4438.4438.44-0.05%
Nov 25, 202438.4638.4638.4638.4638.460.94%
Nov 22, 202438.1038.1038.1038.1038.100.37%
Nov 21, 202437.9637.9637.9637.9637.960.45%
Nov 20, 202437.7937.7937.7937.7937.790.08%
Nov 19, 202437.7637.7637.7637.7637.760.48%
Nov 18, 202437.5837.5837.5837.5837.580.37%
Nov 15, 202437.4437.4437.4437.4437.44-1.50%
Nov 14, 202438.0138.0138.0138.0138.01-0.78%
Nov 13, 202438.3138.3138.3138.3138.31-0.13%
Nov 12, 202438.3638.3638.3638.3638.36-0.39%
Nov 11, 202438.5138.5138.5138.5138.510.39%
Nov 8, 202438.3638.3638.3638.3638.36-1.03%
Nov 7, 202438.7638.7638.7638.7638.761.12%
Nov 6, 202438.3338.3338.3338.3338.331.27%
Nov 5, 202437.8537.8537.8537.8537.851.26%
Nov 4, 202437.3837.3837.3837.3837.38-0.05%
Nov 1, 202437.4037.4037.4037.4037.400.78%
Oct 31, 202437.1137.1137.1137.1137.11-1.56%
Oct 30, 202437.7037.7037.7037.7037.70-0.37%
Oct 29, 202437.8437.8437.8437.8437.840.19%
Oct 28, 202437.7737.7737.7737.7737.770.56%
Oct 25, 202437.5637.5637.5637.5637.560.19%
Oct 24, 202437.4937.4937.4937.4937.490.11%
Oct 23, 202437.4537.4537.4537.4537.45-0.95%
Oct 22, 202437.8137.8137.8137.8137.81-0.26%
Oct 21, 202437.9137.9137.9137.9137.91-0.47%
Oct 18, 202438.0938.0938.0938.0938.090.82%
Oct 17, 202437.7837.7837.7837.7837.78-0.32%
Oct 16, 202437.9037.9037.9037.9037.900.48%
Oct 15, 202437.7237.7237.7237.7237.72-1.49%
Oct 14, 202438.2938.2938.2938.2938.290.39%
Oct 11, 202438.1438.1438.1438.1438.140.95%
Oct 10, 202437.7837.7837.7837.7837.78-0.18%
Oct 9, 202437.8537.8537.8537.8537.850.42%
Oct 8, 202437.6937.6937.6937.6937.690.19%
Oct 7, 202437.6237.6237.6237.6237.62-0.50%
Oct 4, 202437.8137.8137.8137.8137.811.07%
Oct 3, 202437.4137.4137.4137.4137.41-0.48%
Oct 2, 202437.5937.5937.5937.5937.59-0.03%
Oct 1, 202437.6037.6037.6037.6037.60-0.74%
Sep 30, 202437.8837.8837.8837.8837.88-0.16%
Sep 27, 202437.9437.9437.9437.9437.94-0.11%
Sep 26, 202437.9837.9837.9837.9837.981.47%
Sep 25, 202437.4337.4337.4337.4337.43-0.48%
Sep 24, 202437.6137.6137.6137.6137.610.70%
Sep 23, 202437.3537.3537.3537.3537.350.16%
Sep 20, 202437.2937.2937.2937.2937.29-0.75%
Sep 19, 202437.5737.5737.5737.5737.572.20%
Sep 18, 202436.7636.7636.7636.7636.76-0.19%
Sep 17, 202436.8336.8336.8336.8336.830.19%
Sep 16, 202436.7636.7636.7636.7636.760.33%
Sep 13, 202436.6436.6436.6436.6436.640.55%
Sep 12, 202436.4436.4436.4436.4436.440.77%
Sep 11, 202436.1636.1636.1636.1636.161.15%
Sep 10, 202435.7535.7535.7535.7535.75-
Sep 9, 202435.7535.7535.7535.7535.751.02%
Sep 6, 202435.3935.3935.3935.3935.39-1.94%
Sep 5, 202436.0936.0936.0936.0936.09-0.03%
Sep 4, 202436.1036.1036.1036.1036.10-0.28%
Sep 3, 202436.2036.2036.2036.2036.20-2.24%
Aug 30, 202437.0337.0337.0337.0337.030.73%
Aug 29, 202436.7636.7636.7636.7636.760.25%
Aug 28, 202436.6736.6736.6736.6736.67-0.87%
Aug 27, 202436.9936.9936.9936.9936.990.19%
Aug 26, 202436.9236.9236.9236.9236.92-0.51%
Aug 23, 202437.1137.1137.1137.1137.111.53%
Aug 22, 202436.5536.5536.5536.5536.55-0.76%
Aug 21, 202436.8336.8336.8336.8336.830.77%
Aug 20, 202436.5536.5536.5536.5536.55-0.52%
Aug 19, 202436.7436.7436.7436.7436.741.10%
Aug 16, 202436.3436.3436.3436.3436.340.33%
Aug 15, 202436.2236.2236.2236.2236.221.74%
Aug 14, 202435.6035.6035.6035.6035.600.14%
Aug 13, 202435.5535.5535.5535.5535.551.83%
Aug 12, 202434.9134.9134.9134.9134.91-0.31%
Aug 9, 202435.0235.0235.0235.0235.020.60%
Aug 8, 202434.8134.8134.8134.8134.812.41%
Aug 7, 202433.9933.9933.9933.9933.99-0.29%
Aug 6, 202434.0934.0934.0934.0934.090.83%
Aug 5, 202433.8133.8133.8133.8133.81-2.59%
Aug 2, 202434.7134.7134.7134.7134.71-2.17%
Aug 1, 202435.4835.4835.4835.4835.48-1.69%
Jul 31, 202436.0936.0936.0936.0936.091.43%
Jul 30, 202435.5835.5835.5835.5835.58-0.08%
Jul 29, 202435.6135.6135.6135.6135.61-
Jul 26, 202435.6135.6135.6135.6135.611.63%
Jul 25, 202435.0435.0435.0435.0435.04-0.17%
Jul 24, 202435.1035.1035.1035.1035.10-2.17%
Jul 23, 202435.8835.8835.8835.8835.88-0.22%
Jul 22, 202435.9635.9635.9635.9635.960.90%
Jul 19, 202435.6435.6435.6435.6435.64-0.72%
Jul 18, 202435.9035.9035.9035.9035.90-1.13%
Jul 17, 202436.3136.3136.3136.3136.31-1.52%
Jul 16, 202436.8736.8736.8736.8736.871.10%