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

45.41 -0.19 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 51.58 51.69 51.24 51.30 259,510 -0.50(-0.97%)
Apr 29, 2021 51.86 51.91 51.59 51.81 242,807 +0.02(+0.03%)
Apr 28, 2021 51.72 51.90 51.56 51.79 166,970 +0.23(+0.45%)
Apr 27, 2021 51.64 51.67 51.55 51.55 357,724 -0.26(-0.50%)
Apr 26, 2021 51.74 51.96 51.74 51.81 145,885 +0.13(+0.24%)
Apr 23, 2021 51.70 51.90 51.64 51.69 851,705 +0.20(+0.38%)
Apr 22, 2021 51.73 51.76 51.43 51.49 219,546 -0.13(-0.26%)
Apr 21, 2021 51.36 51.67 51.28 51.63 213,502 +0.01(+0.02%)
Apr 20, 2021 51.61 51.75 51.47 51.62 222,266 -0.31(-0.59%)
Apr 19, 2021 51.86 51.95 51.73 51.92 281,491 -0.13(-0.24%)
Apr 16, 2021 51.91 52.05 51.85 52.05 159,158 +0.30(+0.57%)
Apr 15, 2021 51.48 51.78 51.40 51.75 332,190 +0.41(+0.80%)
Apr 14, 2021 51.34 51.42 51.25 51.34 394,384 +0.31(+0.60%)
Apr 13, 2021 50.60 51.08 50.60 51.03 312,768 +0.43(+0.85%)
Apr 12, 2021 50.73 50.82 50.55 50.60 246,439 -0.13(-0.25%)
Apr 09, 2021 50.84 51.02 50.68 50.73 6,500,896 -0.33(-0.65%)
Apr 08, 2021 51.00 51.11 50.86 51.06 198,190 +0.24(+0.48%)
Apr 07, 2021 50.68 50.86 50.58 50.82 188,323 +0.32(+0.64%)
Apr 06, 2021 50.42 50.59 50.40 50.49 797,788 -0.23(-0.46%)
Apr 05, 2021 50.56 50.76 50.40 50.73 274,989 +0.43(+0.86%)
Apr 01, 2021 50.21 50.41 50.02 50.30 272,764 +0.23(+0.47%)
Mar 31, 2021 49.97 50.16 49.85 50.06 275,727 -0.30(-0.59%)
Mar 30, 2021 50.19 50.42 50.19 50.36 218,587 +0.13(+0.27%)
Mar 29, 2021 50.15 50.32 50.03 50.23 268,972 -0.02(-0.04%)
Mar 26, 2021 49.93 50.35 49.85 50.24 478,812 +0.66(+1.34%)
Mar 25, 2021 49.34 49.64 49.25 49.58 305,564 -0.05(-0.11%)
Mar 24, 2021 49.66 49.88 49.60 49.63 265,046 -0.22(-0.43%)
Mar 23, 2021 50.13 50.24 49.85 49.85 261,375 -0.27(-0.54%)
Mar 22, 2021 50.19 50.34 50.08 50.12 265,028 -0.14(-0.29%)
Mar 19, 2021 50.24 50.39 49.97 50.26 299,160 +0.26(+0.52%)
Mar 18, 2021 50.14 50.28 49.95 50.00 237,542 -0.54(-1.07%)
Mar 17, 2021 50.51 50.68 50.13 50.54 198,291 +0.09(+0.18%)
Mar 16, 2021 50.50 50.54 50.36 50.45 428,050 +0.46(+0.92%)
Mar 15, 2021 49.68 50.07 49.68 49.99 243,690 +0.32(+0.65%)
Mar 12, 2021 49.33 49.71 49.28 49.67 299,160 +0.02(+0.04%)
Mar 11, 2021 49.46 49.74 49.35 49.65 297,393 +0.24(+0.49%)
Mar 10, 2021 49.35 49.48 49.18 49.41 276,901 +0.19(+0.38%)
Mar 09, 2021 49.20 49.37 49.08 49.22 321,097 +0.47(+0.96%)
Mar 08, 2021 48.88 49.11 48.75 48.75 492,598 -0.29(-0.59%)
Mar 05, 2021 49.02 49.16 48.46 49.04 364,762 -0.24(-0.49%)
Mar 04, 2021 49.61 49.94 49.04 49.28 276,301 -0.03(-0.05%)
Mar 03, 2021 49.46 49.52 49.20 49.31 220,327 -0.31(-0.62%)
Mar 02, 2021 49.67 49.77 49.35 49.61 430,387 -0.17(-0.34%)
Mar 01, 2021 49.53 49.89 49.49 49.79 415,564 +0.72(+1.46%)
Feb 26, 2021 49.43 49.47 49.06 49.07 411,986 -0.51(-1.03%)
Feb 25, 2021 50.22 50.64 49.52 49.58 851,095 -0.46(-0.92%)
Feb 24, 2021 49.84 50.10 49.45 50.04 303,306 +0.13(+0.27%)
Feb 23, 2021 49.49 50.05 49.34 49.90 486,753 +0.78(+1.59%)
Feb 22, 2021 48.83 49.38 48.83 49.12 415,443 +0.02(+0.04%)
Feb 19, 2021 49.17 49.30 49.02 49.10 216,184 +0.14(+0.29%)
Feb 18, 2021 48.69 48.99 48.55 48.96 339,163 -0.28(-0.57%)
Feb 17, 2021 48.99 49.32 48.71 49.24 362,097 -0.21(-0.42%)
Feb 16, 2021 49.51 49.64 49.34 49.44 358,416 +0.29(+0.58%)
Feb 12, 2021 48.99 49.18 48.99 49.16 228,213 +0.16(+0.33%)
Feb 11, 2021 48.90 49.03 48.84 49.00 311,303 +0.26(+0.53%)
Feb 10, 2021 48.98 49.05 48.67 48.73 293,765 -0.04(-0.09%)
Feb 09, 2021 48.76 48.84 48.62 48.78 266,534 +0.15(+0.31%)
Feb 08, 2021 48.66 48.71 48.55 48.63 389,629 +0.05(+0.11%)
Feb 05, 2021 48.35 48.57 48.35 48.57 269,645 +0.46(+0.95%)
Feb 04, 2021 48.14 48.16 47.96 48.12 257,812 -0.13(-0.28%)
Feb 03, 2021 48.24 48.35 48.08 48.25 275,518 +0.04(+0.09%)
Feb 02, 2021 48.01 48.21 47.88 48.21 318,281 +0.37(+0.77%)
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.