Vanguard Global Equity Fund Investor Shares (VHGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.45
+0.06 (0.16%)
May 15, 2025, 8:04 PM EDT
VHGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | - | - |
| May 14, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 0.32% |
| May 13, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0.70% |
| May 12, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 3.47% |
| May 9, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.14% |
| May 8, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.76% |
| May 7, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.28% |
| May 6, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.59% |
| May 5, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.25% |
| May 2, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 1.97% |
| May 1, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.46% |
| Apr 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.20% |
| Apr 29, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.49% |
| Apr 28, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.09% |
| Apr 25, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.64% |
| Apr 24, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 2.20% |
| Apr 23, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 1.67% |
| Apr 22, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 2.39% |
| Apr 21, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -1.65% |
| Apr 17, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.31% |
| Apr 16, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -1.77% |
| Apr 15, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| Apr 14, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.79% |
| Apr 11, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 2.01% |
| Apr 10, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -3.43% |
| Apr 9, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 9.04% |
| Apr 8, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.51% |
| Apr 7, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.73% |
| Apr 4, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -5.78% |
| Apr 3, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -4.58% |
| Apr 2, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.84% |
| Apr 1, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.32% |
| Mar 31, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.46% |
| Mar 28, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -2.14% |
| Mar 27, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.34% |
| Mar 26, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -1.52% |
| Mar 25, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.14% |
| Mar 24, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 1.52% |
| Mar 21, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.20% |
| Mar 20, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.45% |
| Mar 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.87% |
| Mar 18, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.87% |
| Mar 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.10% |
| Mar 14, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 2.19% |
| Mar 13, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.39% |
| 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% |