Vanguard Global Equity Fund Investor Shares (VHGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.00
-1.07 (-2.97%)
Mar 11, 2025, 8:07 AM EST
VHGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.56% |
| Feb 7, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.67% |
| Feb 6, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.46% |
| Feb 5, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.30% |
| Feb 4, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 1.03% |
| Feb 3, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -1.18% |
| Jan 31, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -0.75% |
| Jan 30, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.86% |
| Jan 29, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -0.32% |
| Jan 28, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 1.03% |
| Jan 27, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -1.23% |
| Jan 24, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.16% |
| Jan 23, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.70% |
| Jan 22, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.51% |
| Jan 21, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 1.51% |
| Jan 17, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.80% |
| Jan 16, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.03% |
| Jan 15, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 1.83% |
| Jan 14, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.34% |
| Jan 13, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.06% |
| Jan 10, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -1.70% |
| Jan 8, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.06% |
| Jan 7, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -1.10% |
| Jan 6, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.92% |
| Jan 3, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 1.24% |
| Jan 2, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.14% |
| Dec 31, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -0.36% |
| Dec 30, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.97% |
| Dec 27, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.74% |