Global Ex-US Real Estate Vanguard (NQ: VNQI )

42.14 +0.08 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 34.62 35.11 34.52 35.11 340,093 +1.14(+3.36%)
Jan 28, 2016 34.21 34.21 33.84 33.97 432,564 +0.27(+0.79%)
Jan 27, 2016 34.02 34.14 33.60 33.71 257,174 -0.27(-0.81%)
Jan 26, 2016 33.63 34.01 33.63 33.98 366,909 +0.51(+1.51%)
Jan 25, 2016 33.71 33.80 33.42 33.48 554,879 -0.39(-1.15%)
Jan 22, 2016 33.62 33.90 33.57 33.87 549,174 +0.84(+2.53%)
Jan 21, 2016 32.91 33.32 32.60 33.03 1,215,829 -0.03(-0.09%)
Jan 20, 2016 33.31 33.32 32.57 33.06 839,631 -0.79(-2.34%)
Jan 19, 2016 34.20 34.24 33.70 33.85 640,926 +0.06(+0.19%)
Jan 15, 2016 33.87 33.79 33.79 33.79 354,203 -1.10(-3.14%)
Jan 14, 2016 34.60 35.01 34.41 34.88 326,386 +0.42(+1.21%)
Jan 13, 2016 35.09 35.15 34.39 34.46 596,313 -0.39(-1.12%)
Jan 12, 2016 35.06 35.08 34.64 34.85 391,060 +0.03(+0.08%)
Jan 11, 2016 35.11 35.11 34.57 34.83 274,615 +0.06(+0.19%)
Jan 08, 2016 35.37 35.43 34.74 34.76 380,394 -0.54(-1.53%)
Jan 07, 2016 35.39 35.76 35.30 35.30 287,647 -0.79(-2.18%)
Jan 06, 2016 36.10 36.21 35.94 36.09 244,400 -0.45(-1.24%)
Jan 05, 2016 36.55 36.61 36.34 36.54 628,282 +0.06(+0.16%)
Jan 04, 2016 36.41 36.55 36.09 36.49 463,123 -0.39(-1.06%)
Dec 31, 2015 37.10 36.87 36.87 36.87 438,042 -0.40(-1.08%)
Dec 30, 2015 37.44 37.44 37.20 37.28 577,937 -0.18(-0.48%)
Dec 29, 2015 37.36 37.70 37.27 37.46 622,628 +0.34(+0.91%)
Dec 28, 2015 37.31 37.31 37.06 37.12 686,320 -0.24(-0.64%)
Dec 24, 2015 37.19 37.36 37.36 37.36 237,521 +0.01(+0.02%)
Dec 23, 2015 37.26 37.45 37.16 37.35 1,281,470 +0.27(+0.72%)
Dec 22, 2015 37.03 37.16 36.86 37.08 573,639 +0.24(+0.65%)
Dec 21, 2015 37.20 37.21 36.68 36.85 347,679 +0.10(+0.26%)
Dec 18, 2015 36.93 36.94 36.70 36.75 583,753 +0.08(+0.21%)
Dec 17, 2015 36.92 37.05 36.67 36.67 753,281 -0.45(-1.21%)
Dec 16, 2015 36.71 37.26 36.61 37.12 405,648 +0.71(+1.95%)
Dec 15, 2015 36.38 36.53 36.32 36.41 411,322 +0.18(+0.49%)
Dec 14, 2015 36.22 36.31 35.89 36.23 399,121 +0.29(+0.81%)
Dec 11, 2015 36.12 36.17 35.88 35.94 587,926 -0.77(-2.09%)
Dec 10, 2015 36.78 36.89 36.65 36.71 372,627 -0.14(-0.39%)
Dec 09, 2015 36.95 37.20 36.70 36.85 392,483 -0.12(-0.33%)
Dec 08, 2015 36.93 37.03 36.81 36.97 306,819 -0.33(-0.88%)
Dec 07, 2015 37.30 37.44 37.15 37.30 385,801 -0.31(-0.83%)
Dec 04, 2015 37.17 37.64 37.13 37.61 919,622 +0.37(+0.99%)
Dec 03, 2015 37.54 37.54 37.11 37.24 585,621 -0.06(-0.15%)
Dec 02, 2015 37.58 37.65 37.27 37.30 546,871 -0.53(-1.41%)
Dec 01, 2015 37.56 37.83 37.55 37.83 514,625 +0.67(+1.82%)
Nov 30, 2015 37.10 37.21 37.03 37.15 1,143,524 -0.05(-0.13%)
Nov 27, 2015 37.20 37.25 37.11 37.20 329,870 -0.29(-0.78%)
Nov 25, 2015 37.47 37.50 37.50 37.50 410,603 -0.02(-0.06%)
Nov 24, 2015 37.21 37.55 37.09 37.52 498,649 +0.01(+0.04%)
Nov 23, 2015 37.69 37.71 37.44 37.50 988,884 -0.29(-0.77%)
Nov 20, 2015 37.80 37.94 37.76 37.79 302,622 +0.21(+0.55%)
Nov 19, 2015 37.46 37.65 37.46 37.59 217,020 +0.20(+0.53%)
Nov 18, 2015 37.10 37.40 37.10 37.39 254,841 +0.30(+0.80%)
Nov 17, 2015 37.16 37.23 37.01 37.09 342,521 +0.07(+0.19%)
Nov 16, 2015 36.59 37.03 36.59 37.02 640,240 +0.48(+1.30%)
Nov 13, 2015 36.66 36.76 36.47 36.54 1,572,140 -0.20(-0.54%)
Nov 12, 2015 36.97 36.98 36.71 36.74 1,592,600 -0.18(-0.50%)
Nov 11, 2015 36.96 37.04 36.85 36.93 286,549 +0.23(+0.64%)
Nov 10, 2015 36.61 36.69 36.44 36.69 377,824 +0.02(+0.06%)
Nov 09, 2015 36.98 37.01 36.57 36.67 293,383 -0.85(-2.25%)
Nov 06, 2015 37.52 37.57 37.33 37.52 317,031 -0.33(-0.86%)
Nov 05, 2015 37.88 37.88 37.67 37.84 244,076 +0.09(+0.24%)
Nov 04, 2015 38.03 38.06 37.67 37.75 330,912 -0.54(-1.41%)
Nov 03, 2015 38.09 38.38 38.01 38.29 221,953 -0.09(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.