New Zealand markets closed

Vanguard Global Equity Inv (VHGEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
36.05+0.24 (+0.67%)
At close: 08:01PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202436.0536.0536.0536.0536.05-
03 Jul 202435.8135.8135.8135.8135.81-
02 Jul 202435.6035.6035.6035.6035.60-
01 Jul 202435.4635.4635.4635.4635.46-
28 Jun 202435.5335.5335.5335.5335.53-
27 Jun 202435.6135.6135.6135.6135.61-
26 Jun 202435.5835.5835.5835.5835.58-
25 Jun 202435.6735.6735.6735.6735.67-
24 Jun 202435.5435.5435.5435.5435.54-
21 Jun 202435.5035.5035.5035.5035.50-
20 Jun 202435.5435.5435.5435.5435.54-
18 Jun 202435.6435.6435.6435.6435.64-
17 Jun 202435.6135.6135.6135.6135.61-
14 Jun 202435.4435.4435.4435.4435.44-
13 Jun 202435.6335.6335.6335.6335.63-
12 Jun 202435.8235.8235.8235.8235.82-
11 Jun 202435.4535.4535.4535.4535.45-
10 Jun 202435.6135.6135.6135.6135.61-
07 Jun 202435.5235.5235.5235.5235.52-
06 Jun 202435.7335.7335.7335.7335.73-
05 Jun 202435.6935.6935.6935.6935.69-
04 Jun 202435.2735.2735.2735.2735.27-
03 Jun 202435.4335.4335.4335.4335.43-
31 May 202435.3035.3035.3035.3035.30-
30 May 202435.1435.1435.1435.1435.14-
29 May 202435.1735.1735.1735.1735.17-
28 May 202435.5735.5735.5735.5735.57-
24 May 202435.6435.6435.6435.6435.64-
23 May 202435.4435.4435.4435.4435.44-
22 May 202435.6735.6735.6735.6735.67-
21 May 202435.7535.7535.7535.7535.75-
20 May 202435.8135.8135.8135.8135.81-
17 May 202435.7835.7835.7835.7835.78-
16 May 202435.7135.7135.7135.7135.71-
15 May 202435.8035.8035.8035.8035.80-
14 May 202435.4635.4635.4635.4635.46-
13 May 202435.2735.2735.2735.2735.27-
10 May 202435.2435.2435.2435.2435.24-
09 May 202435.1635.1635.1635.1635.16-
08 May 202434.9634.9634.9634.9634.96-
07 May 202435.0735.0735.0735.0735.07-
06 May 202435.1235.1235.1235.1235.12-
03 May 202434.7234.7234.7234.7234.72-
02 May 202434.3834.3834.3834.3834.38-
01 May 202433.9133.9133.9133.9133.91-
30 Apr 202433.9533.9533.9533.9533.95-
29 Apr 202434.4934.4934.4934.4934.49-
26 Apr 202434.3834.3834.3834.3834.38-
25 Apr 202433.9033.9033.9033.9033.90-
24 Apr 202434.1034.1034.1034.1034.10-
23 Apr 202434.1234.1234.1234.1234.12-
22 Apr 202433.6633.6633.6633.6633.66-
19 Apr 202433.2633.2633.2633.2633.26-
18 Apr 202433.5933.5933.5933.5933.59-
17 Apr 202433.6533.6533.6533.6533.65-
16 Apr 202433.8133.8133.8133.8133.81-
15 Apr 202433.9833.9833.9833.9833.98-
12 Apr 202434.3934.3934.3934.3934.39-
11 Apr 202435.0335.0335.0335.0335.03-
10 Apr 202434.8734.8734.8734.8734.87-
09 Apr 202435.3335.3335.3335.3335.33-
08 Apr 202435.2835.2835.2835.2835.28-
05 Apr 202435.1735.1735.1735.1735.17-
04 Apr 202434.8034.8034.8034.8034.80-
03 Apr 202435.1135.1135.1135.1135.11-
02 Apr 202434.9934.9934.9934.9934.99-
01 Apr 202435.2035.2035.2035.2035.20-
28 Mar 202435.2835.2835.2835.2835.28-
27 Mar 202435.3035.3035.3035.3035.30-
26 Mar 202435.0735.0735.0735.0735.07-
25 Mar 202435.1035.1035.1035.1035.10-
22 Mar 202435.2035.2035.2035.2035.20-
21 Mar 202435.3535.3535.3535.3535.35-
20 Mar 202435.2335.2335.2335.2335.23-
19 Mar 202434.7934.7934.7934.7934.79-
18 Mar 202434.6934.6934.6934.6934.69-
15 Mar 202434.5834.5834.5834.5834.58-
14 Mar 202434.7934.7934.7934.7934.79-
13 Mar 202435.0435.0435.0435.0435.04-
12 Mar 202435.0435.0435.0435.0435.04-
11 Mar 202434.6034.6034.6034.6034.60-
08 Mar 202434.6834.6834.6834.6834.68-
07 Mar 202434.9034.9034.9034.9034.90-
06 Mar 202434.5034.5034.5034.5034.50-
05 Mar 202434.2234.2234.2234.2234.22-
04 Mar 202434.5534.5534.5534.5534.55-
01 Mar 202434.6134.6134.6134.6134.61-
29 Feb 202434.2634.2634.2634.2634.26-
28 Feb 202434.0334.0334.0334.0334.03-
27 Feb 202434.1734.1734.1734.1734.17-
26 Feb 202434.0134.0134.0134.0134.01-
23 Feb 202434.1134.1134.1134.1134.11-
22 Feb 202434.0934.0934.0934.0934.09-
21 Feb 202433.5033.5033.5033.5033.50-
20 Feb 202433.4933.4933.4933.4933.49-
16 Feb 202433.7333.7333.7333.7333.73-
15 Feb 202433.8333.8333.8333.8333.83-
14 Feb 202433.5433.5433.5433.5433.54-
13 Feb 202433.0033.0033.0033.0033.00-
12 Feb 202433.6533.6533.6533.6533.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...