Advertisement
U.S. markets open in 2 hours 20 minutes

Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares (VNQI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
42.06+0.38 (+0.91%)
At close: 04:00PM EDT
42.30 +0.24 (+0.57%)
After hours: 06:56PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202441.7242.1041.7242.0642.06298,800
Mar 26, 202441.8241.9541.6841.6841.68136,800
Mar 25, 202441.6341.9041.6341.7941.79192,100
Mar 22, 202441.7541.8741.5841.6241.62142,400
Mar 21, 202441.7841.9941.7041.7541.75160,600
Mar 20, 202441.1341.7941.1341.6741.67159,200
Mar 19, 202441.0241.3440.9541.1741.17320,800
Mar 18, 202440.8940.9940.7840.8240.82114,600
Mar 15, 202440.9641.0240.7540.8540.85192,300
Mar 14, 202441.1541.1940.6140.7740.77116,500
Mar 13, 202440.9641.1940.9241.1041.10153,800
Mar 12, 202441.0941.2640.9741.0741.07239,100
Mar 11, 202441.0241.2840.9641.0841.08158,500
Mar 08, 202441.1541.4141.1041.2041.20160,300
Mar 07, 202440.7640.9240.7540.9140.91218,500
Mar 06, 202440.6640.7940.5540.5840.58193,200
Mar 05, 202440.3940.5340.1440.2040.20119,600
Mar 04, 202440.4440.5540.3240.4440.44210,200
Mar 01, 202440.3540.6140.1640.6040.60360,300
Feb 29, 202440.2940.4140.0440.2340.23302,300
Feb 28, 202440.0040.1639.9340.0540.05141,900
Feb 27, 202440.4240.5240.3540.4540.45208,000
Feb 26, 202440.4940.6540.3640.4240.42191,600
Feb 23, 202440.5440.7040.5240.5940.59121,900
Feb 22, 202440.5840.7040.5040.6040.60206,600
Feb 21, 202440.2940.5640.2440.5340.53177,500
Feb 20, 202440.2840.4540.1740.2740.27156,800
Feb 16, 202440.2040.5440.2040.3540.35247,500
Feb 15, 202439.9940.5039.9940.4540.45276,500
Feb 14, 202439.7739.8439.5439.8439.84204,100
Feb 13, 202439.9339.9339.2339.3939.39359,900
Feb 12, 202440.3440.6440.3440.4640.46169,200
Feb 09, 202440.1040.3740.0340.2640.26266,500
Feb 08, 202440.4040.5040.2740.4540.45282,300
Feb 07, 202440.6640.7040.4040.5140.51180,200
Feb 06, 202440.1840.6640.1040.6640.66222,700
Feb 05, 202440.2540.3440.0140.1940.19271,700
Feb 02, 202440.5640.5640.1540.3040.30153,800
Feb 01, 202440.6440.8840.4540.8140.81216,000
Jan 31, 202440.9141.2540.6040.6440.64260,800
Jan 30, 202440.7640.8040.5240.7040.70150,600
Jan 29, 202440.6840.9940.6240.9040.90170,200
Jan 26, 202440.6840.7740.5640.6140.61194,200
Jan 25, 202440.6040.6640.4140.5640.56266,800
Jan 24, 202440.8440.9040.4140.4140.41446,800
Jan 23, 202440.4540.4540.1040.2740.27237,500
Jan 22, 202440.4540.7440.4540.4840.48267,600
Jan 19, 202440.1240.5439.9940.4740.471,044,700
Jan 18, 202440.0140.0939.8740.0740.07427,400
Jan 17, 202439.9440.0539.7840.0040.00272,400
Jan 16, 202441.0941.1940.7640.8240.82296,500
Jan 12, 202441.8842.0541.7741.7941.79327,900
Jan 11, 202441.6141.6841.2541.5741.57135,300
Jan 10, 202441.5741.7441.5441.5441.54191,500
Jan 09, 202441.5241.5941.4041.4841.48135,000
Jan 08, 202441.4241.8941.4241.8141.81272,700
Jan 05, 202441.4741.9341.4641.5741.57198,900
Jan 04, 202441.3341.6241.3341.3741.37134,800
Jan 03, 202441.5041.6041.2841.4841.48292,800
Jan 02, 202442.0042.2641.8541.8941.89278,400
Dec 29, 202342.4642.6842.3942.5942.59416,600
Dec 28, 202342.5142.7342.4942.5242.52345,700
Dec 27, 202342.1742.5242.0542.4642.46329,000
Dec 26, 202342.0042.1341.7742.0442.04507,000
Dec 22, 202341.7742.1841.7642.0342.03345,800
Dec 21, 202341.7041.8041.4441.7441.74447,200
Dec 20, 202341.5641.7941.1041.1041.10331,700
Dec 19, 202341.4941.6941.3441.6241.62221,700
Dec 18, 202341.4041.4541.1541.1741.17298,700
Dec 18, 20231.591 Dividend
Dec 15, 202343.3543.4042.8742.8841.29410,700
Dec 14, 202343.2743.7043.2743.5241.91263,100
Dec 13, 202341.4742.5041.2642.5040.92352,500
Dec 12, 202341.3841.5941.2041.5540.01237,300
Dec 11, 202341.3541.5741.3141.5039.96222,500
Dec 08, 202341.3641.6441.2641.4939.95181,900
Dec 07, 202341.5941.9241.5141.8040.25213,200
Dec 06, 202341.7041.9241.5441.5440.00276,100
Dec 05, 202341.2841.3641.1341.3239.79402,900
Dec 04, 202341.2541.5441.2441.4539.91320,800
Dec 01, 202340.9141.7240.7441.6040.06343,800
Nov 30, 202340.9341.1040.7640.9039.38209,700
Nov 29, 202341.0541.2841.0241.0639.54171,500
Nov 28, 202340.9541.1540.7441.0539.53163,600
Nov 27, 202340.8841.0640.8540.9539.43826,300
Nov 24, 202340.9141.2040.8441.0639.5499,500
Nov 22, 202340.6940.8040.5540.7139.20151,100
Nov 21, 202340.8040.8840.5540.5839.07271,500
Nov 20, 202340.7041.0040.7040.9439.42197,700
Nov 17, 202340.5840.7140.4640.6539.14140,500
Nov 16, 202340.4740.5840.2440.3738.87245,600
Nov 15, 202340.7940.8840.6040.6439.13248,400
Nov 14, 202339.6940.6539.6940.5539.05263,800
Nov 13, 202338.7038.9538.6238.8937.45241,400
Nov 10, 202338.7939.0338.5538.9337.49249,700
Nov 09, 202339.2339.3838.7138.7837.34210,500
Nov 08, 202339.0839.3239.0339.1237.67388,200
Nov 07, 202339.1339.3139.0039.1537.70258,100
Nov 06, 202339.7139.8639.3939.4638.00459,100
Nov 03, 202339.5540.1639.5539.9238.44375,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...