Vanguard Global Equity Inv (VHGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.60
+0.52 (1.21%)
Oct 27, 2025, 4:00 PM EDT
VHGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | - | - |
| Oct 24, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 0.98% |
| Oct 23, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 0.92% |
| Oct 22, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | -0.70% |
| Oct 21, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -0.07% |
| Oct 20, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.04% |
| Oct 17, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 0.26% |
| Oct 16, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.33% |
| Oct 15, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 0.33% |
| Oct 14, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.24% |
| Oct 13, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 1.86% |
| Oct 10, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -3.14% |
| Oct 9, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -0.60% |
| Oct 8, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0.70% |
| Oct 7, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -0.74% |
| Oct 6, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.26% |
| 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% |