Nasdaq - Delayed Quote
USD
Vanguard Global Equity Inv (VHGEX)
40.38
+0.12
(+0.30%)
At close: 8:07:20 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
40.38
40.38
40.38
40.38
40.38
-
Oct 30, 2026
40.26
40.26
40.26
40.26
40.26
-
Oct 29, 2026
40.95
40.95
40.95
40.95
40.95
-
Oct 28, 2026
41.11
41.11
41.11
41.11
41.11
-
Oct 27, 2026
40.95
40.95
40.95
40.95
40.95
-
Oct 26, 2026
40.75
40.75
40.75
40.75
40.75
-
Oct 23, 2026
40.89
40.89
40.89
40.89
40.89
-
Oct 22, 2026
41.12
41.12
41.12
41.12
41.12
-
Oct 21, 2026
41.68
41.68
41.68
41.68
41.68
-
Oct 20, 2026
41.56
41.56
41.56
41.56
41.56
-
Oct 19, 2026
41.32
41.32
41.32
41.32
41.32
-
Oct 16, 2026
41.22
41.22
41.22
41.22
41.22
-
Oct 15, 2026
41.80
41.80
41.80
41.80
41.80
-
Oct 14, 2026
41.47
41.47
41.47
41.47
41.47
-
Oct 13, 2026
41.96
41.96
41.96
41.96
41.96
-
Oct 12, 2026
42.01
42.01
42.01
42.01
42.01
-
Oct 9, 2026
42.18
42.18
42.18
42.18
42.18
-
Oct 8, 2026
41.81
41.81
41.81
41.81
41.81
-
Oct 7, 2026
42.10
42.10
42.10
42.10
42.10
-
Oct 6, 2026
42.39
42.39
42.39
42.39
42.39
-
Oct 5, 2026
42.34
42.34
42.34
42.34
42.34
-
Oct 2, 2026
41.79
41.79
41.79
41.79
41.79
-
Oct 1, 2026
41.41
41.41
41.41
41.41
41.41
-
Sep 30, 2026
41.36
41.36
41.36
41.36
41.36
-
Sep 29, 2026
41.55
41.55
41.55
41.55
41.55
-
Sep 28, 2026
41.51
41.51
41.51
41.51
41.51
-
Sep 25, 2026
41.84
41.84
41.84
41.84
41.84
-
Sep 24, 2026
41.56
41.56
41.56
41.56
41.56
-
Sep 23, 2026
41.67
41.67
41.67
41.67
41.67
-
Sep 22, 2026
42.21
42.21
42.21
42.21
42.21
-
Sep 21, 2026
42.08
42.08
42.08
42.08
42.08
-
Sep 18, 2026
41.47
41.47
41.47
41.47
41.47
-
Sep 17, 2026
41.51
41.51
41.51
41.51
41.51
-
Sep 16, 2026
41.12
41.12
41.12
41.12
41.12
-
Sep 15, 2026
41.33
41.33
41.33
41.33
41.33
-
Sep 14, 2026
41.57
41.57
41.57
41.57
41.57
-
Sep 11, 2026
41.86
41.86
41.86
41.86
41.86
-
Sep 10, 2026
41.51
41.51
41.51
41.51
41.51
-
Sep 9, 2026
41.77
41.77
41.77
41.77
41.77
-
Sep 8, 2026
42.19
42.19
42.19
42.19
42.19
-
Sep 4, 2026
42.44
42.44
42.44
42.44
42.44
-
Sep 3, 2026
42.42
42.42
42.42
42.42
42.42
-
Sep 2, 2026
42.04
42.04
42.04
42.04
42.04
-
Sep 1, 2026
41.72
41.72
41.72
41.72
41.72
-
Aug 31, 2026
42.08
42.08
42.08
42.08
42.08
-
Aug 28, 2026
42.27
42.27
42.27
42.27
42.27
-
Aug 27, 2026
42.50
42.50
42.50
42.50
42.50
-
Aug 26, 2026
42.30
42.30
42.30
42.30
42.30
-
Aug 25, 2026
42.33
42.33
42.33
42.33
42.33
-
Aug 24, 2026
42.10
42.10
42.10
42.10
42.10
-
Aug 21, 2026
42.31
42.31
42.31
42.31
42.31
-
Aug 20, 2026
41.96
41.96
41.96
41.96
41.96
-
Aug 19, 2026
42.17
42.17
42.17
42.17
42.17
-
Aug 18, 2026
41.92
41.92
41.92
41.92
41.92
-
Aug 17, 2026
42.39
42.39
42.39
42.39
42.39
-
Aug 14, 2026
42.61
42.61
42.61
42.61
42.61
-
Aug 13, 2026
42.64
42.64
42.64
42.64
42.64
-
Aug 12, 2026
42.37
42.37
42.37
42.37
42.37
-
Aug 11, 2026
42.29
42.29
42.29
42.29
42.29
-
Aug 10, 2026
42.38
42.38
42.38
42.38
42.38
-
Aug 7, 2026
42.44
42.44
42.44
42.44
42.44
-
Aug 6, 2026
42.00
42.00
42.00
42.00
42.00
-
Aug 5, 2026
42.31
42.31
42.31
42.31
42.31
-
Aug 4, 2026
42.38
42.38
42.38
42.38
42.38
-
Aug 3, 2026
41.78
41.78
41.78
41.78
41.78
-
Jul 31, 2026
41.19
41.19
41.19
41.19
41.19
-
Jul 30, 2026
40.95
40.95
40.95
40.95
40.95
-
Jul 29, 2026
40.21
40.21
40.21
40.21
40.21
-
Jul 28, 2026
40.63
40.63
40.63
40.63
40.63
-
Jul 27, 2026
40.50
40.50
40.50
40.50
40.50
-
Jul 24, 2026
40.24
40.24
40.24
40.24
40.24
-
Jul 23, 2026
40.32
40.32
40.32
40.32
40.32
-
Jul 22, 2026
40.83
40.83
40.83
40.83
40.83
-
Jul 21, 2026
41.05
41.05
41.05
41.05
41.05
-
Jul 20, 2026
40.67
40.67
40.67
40.67
40.67
-
Jul 17, 2026
40.70
40.70
40.70
40.70
40.70
-
Jul 16, 2026
41.21
41.21
41.21
41.21
41.21
-
Jul 15, 2026
41.46
41.46
41.46
41.46
41.46
-
Jul 14, 2026
41.14
41.14
41.14
41.14
41.14
-
Jul 13, 2026
40.91
40.91
40.91
40.91
40.91
-
Jul 10, 2026
41.30
41.30
41.30
41.30
41.30
-
Jul 9, 2026
41.18
41.18
41.18
41.18
41.18
-
Jul 8, 2026
40.91
40.91
40.91
40.91
40.91
-
Jul 7, 2026
41.12
41.12
41.12
41.12
41.12
-
Jul 6, 2026
41.41
41.41
41.41
41.41
41.41
-
Jul 2, 2026
40.93
40.93
40.93
40.93
40.93
-
Jul 1, 2026
40.84
40.84
40.84
40.84
40.84
-
Jun 30, 2026
40.97
40.97
40.97
40.97
40.97
-
Jun 29, 2026
40.61
40.61
40.61
40.61
40.61
-
Jun 26, 2026
40.15
40.15
40.15
40.15
40.15
-
Jun 25, 2026
40.12
40.12
40.12
40.12
40.12
-
Jun 24, 2026
40.09
40.09
40.09
40.09
40.09
-
Jun 23, 2026
39.94
39.94
39.94
39.94
39.94
-
Jun 22, 2026
40.75
40.75
40.75
40.75
40.75
-
Jun 18, 2026
40.91
40.91
40.91
40.91
40.91
-
Jun 17, 2026
40.38
40.38
40.38
40.38
40.38
-
Jun 16, 2026
40.93
40.93
40.93
40.93
40.93
-
Jun 15, 2026
41.20
41.20
41.20
41.20
41.20
-
Jun 12, 2026
40.41
40.41
40.41
40.41
40.41
-
Jun 11, 2026
40.17
40.17
40.17
40.17
40.17
-
Jun 10, 2026
39.28
39.28
39.28
39.28
39.28
-
Jun 9, 2026
40.02
40.02
40.02
40.02
40.02
-
Jun 8, 2026
39.93
39.93
39.93
39.93
39.93
-
Jun 5, 2026
39.86
39.86
39.86
39.86
39.86
-
Jun 4, 2026
41.11
41.11
41.11
41.11
41.11
-
Jun 3, 2026
40.82
40.82
40.82
40.82
40.82
-
Jun 2, 2026
41.29
41.29
41.29
41.29
41.29
-
Jun 1, 2026
41.30
41.30
41.30
41.30
41.30
-
May 29, 2026
40.96
40.96
40.96
40.96
40.96
-
May 28, 2026
40.92
40.92
40.92
40.92
40.92
-
May 27, 2026
40.67
40.67
40.67
40.67
40.67
-
May 26, 2026
40.57
40.57
40.57
40.57
40.57
-
May 22, 2026
40.37
40.37
40.37
40.37
40.37
-
May 21, 2026
40.35
40.35
40.35
40.35
40.35
-
May 20, 2026
40.20
40.20
40.20
40.20
40.20
-
May 19, 2026
39.64
39.64
39.64
39.64
39.64
-
May 18, 2026
40.05
40.05
40.05
40.05
40.05
-
May 15, 2026
39.92
39.92
39.92
39.92
39.92
-
May 14, 2026
40.53
40.53
40.53
40.53
40.53
-
May 13, 2026
40.19
40.19
40.19
40.19
40.19
-
May 12, 2026
40.04
40.04
40.04
40.04
40.04
-
May 11, 2026
40.25
40.25
40.25
40.25
40.25
-
May 8, 2026
40.38
40.38
40.38
40.38
40.38
-
May 7, 2026
40.24
40.24
40.24
40.24
40.24
-
May 6, 2026
40.46
40.46
40.46
40.46
40.46
-
May 5, 2026
39.78
39.78
39.78
39.78
39.78
-
May 4, 2026
39.61
39.61
39.61
39.61
39.61
-
May 1, 2026
39.74
39.74
39.74
39.74
39.74
-
Apr 30, 2026
39.70
39.70
39.70
39.70
39.70
-
Apr 29, 2026
39.30
39.30
39.30
39.30
39.30
-
Apr 28, 2026
39.33
39.33
39.33
39.33
39.33
-
Apr 27, 2026
39.63
39.63
39.63
39.63
39.63
-
Apr 24, 2026
39.62
39.62
39.62
39.62
39.62
-
Apr 23, 2026
39.25
39.25
39.25
39.25
39.25
-
Apr 22, 2026
39.65
39.65
39.65
39.65
39.65
-
Apr 21, 2026
39.40
39.40
39.40
39.40
39.40
-
Apr 20, 2026
39.70
39.70
39.70
39.70
39.70
-
Apr 17, 2026
39.74
39.74
39.74
39.74
39.74
-
Apr 16, 2026
39.22
39.22
39.22
39.22
39.22
-
Apr 15, 2026
39.12
39.12
39.12
39.12
39.12
-
Apr 14, 2026
38.85
38.85
38.85
38.85
38.85
-
Apr 13, 2026
38.39
38.39
38.39
38.39
38.39
-
Apr 10, 2026
37.86
37.86
37.86
37.86
37.86
-
Apr 9, 2026
37.81
37.81
37.81
37.81
37.81
-
Apr 8, 2026
37.74
37.74
37.74
37.74
37.74
-
Apr 7, 2026
36.56
36.56
36.56
36.56
36.56
-
Apr 6, 2026
36.53
36.53
36.53
36.53
36.53
-
Apr 2, 2026
36.40
36.40
36.40
36.40
36.40
-
Apr 1, 2026
36.43
36.43
36.43
36.43
36.43
-
Mar 31, 2026
36.15
36.15
36.15
36.15
36.15
-
Mar 30, 2026
34.94
34.94
34.94
34.94
34.94
-
Mar 27, 2026
35.07
35.07
35.07
35.07
35.07
-
Mar 26, 2026
35.71
35.71
35.71
35.71
35.71
-
Mar 25, 2026
36.43
36.43
36.43
36.43
36.43
-
Mar 24, 2026
36.04
36.04
36.04
36.04
36.04
-
Mar 23, 2026
36.26
36.26
36.26
36.26
36.26
-
Mar 20, 2026
35.56
35.56
35.56
35.56
35.56
-
Mar 19, 2026
36.35
36.35
36.35
36.35
36.35
-
Mar 18, 2026
36.51
36.51
36.51
36.51
36.51
-
Mar 17, 2026
37.15
37.15
37.15
37.15
37.15
-
Mar 16, 2026
36.98
36.98
36.98
36.98
36.98
-
Mar 13, 2026
36.42
36.42
36.42
36.42
36.42
-
Mar 12, 2026
36.68
36.68
36.68
36.68
36.68
-
Mar 11, 2026
37.45
37.45
37.45
37.45
37.45
-
Mar 10, 2026
37.49
37.49
37.49
37.49
37.49
-
Mar 9, 2026
37.52
37.52
37.52
37.52
37.52
-
Mar 6, 2026
37.20
37.20
37.20
37.20
37.20
-
Mar 5, 2026
37.70
37.70
37.70
37.70
37.70
-
Mar 4, 2026
38.02
38.02
38.02
38.02
38.02
-
Mar 3, 2026
37.65
37.65
37.65
37.65
37.65
-
Mar 2, 2026
38.41
38.41
38.41
38.41
38.41
-
Feb 27, 2026
38.61
38.61
38.61
38.61
38.61
-
Feb 26, 2026
38.82
38.82
38.82
38.82
38.82
-
Feb 25, 2026
38.95
38.95
38.95
38.95
38.95
-
Feb 24, 2026
38.62
38.62
38.62
38.62
38.62
-
Feb 23, 2026
38.31
38.31
38.31
38.31
38.31
-
Feb 20, 2026
38.92
38.92
38.92
38.92
38.92
-
Feb 19, 2026
38.58
38.58
38.58
38.58
38.58
-
Feb 18, 2026
38.69
38.69
38.69
38.69
38.69
-
Feb 17, 2026
38.32
38.32
38.32
38.32
38.32
-
Feb 13, 2026
38.25
38.25
38.25
38.25
38.25
-
Feb 12, 2026
38.07
38.07
38.07
38.07
38.07
-
Feb 11, 2026
38.86
38.86
38.86
38.86
38.86
-
Feb 10, 2026
38.97
38.97
38.97
38.97
38.97
-
Feb 9, 2026
39.02
39.02
39.02
39.02
39.02
-
Feb 6, 2026
38.67
38.67
38.67
38.67
38.67
-
Feb 5, 2026
37.88
37.88
37.88
37.88
37.88
-
Feb 4, 2026
38.41
38.41
38.41
38.41
38.41
-
Feb 3, 2026
38.62
38.62
38.62
38.62
38.62
-
Feb 2, 2026
39.08
39.08
39.08
39.08
39.08
-
Jan 30, 2026
38.92
38.92
38.92
38.92
38.92
-
Jan 29, 2026
39.38
39.38
39.38
39.38
39.38
-
Jan 28, 2026
39.53
39.53
39.53
39.53
39.53
-
Jan 27, 2026
39.64
39.64
39.64
39.64
39.64
-
Jan 26, 2026
39.46
39.46
39.46
39.46
39.46
-
Jan 23, 2026
39.34
39.34
39.34
39.34
39.34
-
Jan 22, 2026
39.27
39.27
39.27
39.27
39.27
-
Jan 21, 2026
38.92
38.92
38.92
38.92
38.92
-
Jan 20, 2026
38.46
38.46
38.46
38.46
38.46
-
Jan 16, 2026
39.30
39.30
39.30
39.30
39.30
-
Jan 15, 2026
39.43
39.43
39.43
39.43
39.43
-
Jan 14, 2026
39.23
39.23
39.23
39.23
39.23
-
Jan 13, 2026
39.46
39.46
39.46
39.46
39.46
-
Jan 12, 2026
39.67
39.67
39.67
39.67
39.67
-
Jan 9, 2026
39.58
39.58
39.58
39.58
39.58
-
Jan 8, 2026
39.32
39.32
39.32
39.32
39.32
-
Jan 7, 2026
39.41
39.41
39.41
39.41
39.41
-
Jan 6, 2026
39.58
39.58
39.58
39.58
39.58
-
Jan 5, 2026
39.18
39.18
39.18
39.18
39.18
-
Jan 2, 2026
38.59
38.59
38.59
38.59
38.59
-
Dec 31, 2025
38.31
38.31
38.31
38.31
38.31
-
Dec 30, 2025
38.54
38.54
38.54
38.54
38.54
-
Dec 29, 2025
38.60
38.60
38.60
38.60
38.60
-
Dec 26, 2025
38.74
38.74
38.74
38.74
38.74
-
Dec 24, 2025
38.61
38.61
38.61
38.61
38.61
-
Dec 23, 2025
38.54
38.54
38.54
38.54
38.54
-
Dec 22, 2025
4.743
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
38.38
38.38
38.38
38.38
38.38
-
Dec 19, 2025
42.83
42.83
42.83
42.83
38.09
-
Dec 18, 2025
42.41
42.41
42.41
42.41
37.71
-
Dec 17, 2025
41.93
41.93
41.93
41.93
37.29
-
Dec 16, 2025
42.40
42.40
42.40
42.40
37.70
-
Dec 15, 2025
42.53
42.53
42.53
42.53
37.82
-
Dec 12, 2025
42.72
42.72
42.72
42.72
37.99
-
Dec 11, 2025
43.22
43.22
43.22
43.22
38.43
-
Dec 10, 2025
42.97
42.97
42.97
42.97
38.21
-
Dec 9, 2025
42.66
42.66
42.66
42.66
37.94
-
Dec 8, 2025
42.73
42.73
42.73
42.73
38.00
-
Dec 5, 2025
42.84
42.84
42.84
42.84
38.10
-
Dec 4, 2025
42.71
42.71
42.71
42.71
37.98
-
Dec 3, 2025
42.61
42.61
42.61
42.61
37.89
-
Dec 2, 2025
42.48
42.48
42.48
42.48
37.78
-
Dec 1, 2025
42.31
42.31
42.31
42.31
37.62
-
Nov 28, 2025
42.52
42.52
42.52
42.52
37.81
-
Nov 26, 2025
42.35
42.35
42.35
42.35
37.66
-
Nov 25, 2025
42.01
42.01
42.01
42.01
37.36
-
Nov 24, 2025
41.47
41.47
41.47
41.47
36.88
-
Nov 21, 2025
40.93
40.93
40.93
40.93
36.40
-
Nov 20, 2025
40.36
40.36
40.36
40.36
35.89
-
Nov 19, 2025
41.14
41.14
41.14
41.14
36.58
-
Nov 18, 2025
41.13
41.13
41.13
41.13
36.58
-
Nov 17, 2025
41.50
41.50
41.50
41.50
36.90
-
Nov 14, 2025
42.02
42.02
42.02
42.02
37.37
-
Nov 13, 2025
42.13
42.13
42.13
42.13
37.46
-
Nov 12, 2025
42.90
42.90
42.90
42.90
38.15
-
Nov 11, 2025
42.90
42.90
42.90
42.90
38.15
-
Nov 10, 2025
42.91
42.91
42.91
42.91
38.16
-
Nov 7, 2025
42.22
42.22
42.22
42.22
37.54
-
Nov 6, 2025
42.26
42.26
42.26
42.26
37.58
-
Nov 5, 2025
42.79
42.79
42.79
42.79
38.05
-
Nov 4, 2025
42.58
42.58
42.58
42.58
37.86
-
Nov 3, 2025
43.30
43.30
43.30
43.30
38.50
-
