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 31, 2012 29.35 29.37 28.99 29.14 37,813 +0.06(+0.20%)
Jan 30, 2012 29.05 29.12 28.89 29.08 61,383 -0.30(-1.02%)
Jan 27, 2012 29.25 29.46 29.22 29.38 66,384 +0.07(+0.22%)
Jan 26, 2012 29.67 29.67 29.25 29.31 44,775 +0.06(+0.20%)
Jan 25, 2012 29.01 29.31 28.78 29.25 69,655 +0.30(+1.04%)
Jan 24, 2012 28.80 28.96 28.76 28.95 62,193 -0.17(-0.58%)
Jan 23, 2012 29.09 29.21 28.98 29.12 38,073 +0.22(+0.77%)
Jan 20, 2012 28.78 28.91 28.68 28.90 48,234 +0.29(+1.01%)
Jan 19, 2012 28.58 28.76 28.41 28.61 47,252 +0.44(+1.58%)
Jan 18, 2012 27.87 28.18 27.86 28.17 116,811 +0.44(+1.60%)
Jan 17, 2012 27.82 27.86 27.68 27.72 81,319 +0.40(+1.46%)
Jan 13, 2012 27.37 27.38 27.14 27.33 36,932 -0.22(-0.81%)
Jan 12, 2012 27.50 27.55 27.36 27.55 23,777 +0.25(+0.91%)
Jan 11, 2012 27.23 27.32 27.10 27.30 117,435 -0.01(-0.02%)
Jan 10, 2012 27.35 27.50 27.24 27.31 70,779 +0.44(+1.63%)
Jan 09, 2012 26.96 26.96 26.71 26.87 34,631 +0.14(+0.54%)
Jan 06, 2012 27.01 27.01 26.65 26.72 28,096 -0.30(-1.11%)
Jan 05, 2012 27.01 27.03 26.81 27.03 33,903 -0.10(-0.39%)
Jan 04, 2012 27.21 27.23 26.99 27.13 53,665 +0.52(+1.94%)
Dec 30, 2011 26.66 26.71 26.52 26.61 144,952 -0.03(-0.12%)
Dec 29, 2011 26.49 26.65 26.36 26.65 106,342 +0.24(+0.92%)
Dec 28, 2011 26.80 26.81 26.31 26.40 109,402 -0.41(-1.54%)
Dec 27, 2011 26.84 26.87 26.78 26.82 64,047 -0.03(-0.10%)
Dec 23, 2011 26.88 26.88 26.71 26.84 55,683 +0.46(+1.73%)
Dec 21, 2011 26.52 26.52 26.18 26.38 64,506 -1.16(-4.20%)
Dec 20, 2011 27.20 27.55 27.20 27.54 56,027 +0.96(+3.62%)
Dec 19, 2011 26.97 26.97 26.52 26.58 89,703 -0.41(-1.53%)
Dec 16, 2011 27.07 27.26 26.94 26.99 65,679 +0.02(+0.06%)
Dec 15, 2011 27.14 27.14 26.93 26.98 111,014 +0.23(+0.85%)
Dec 14, 2011 27.04 27.09 26.72 26.75 117,903 -0.37(-1.35%)
Dec 13, 2011 27.53 27.69 27.05 27.12 34,707 -0.21(-0.77%)
Dec 12, 2011 27.63 27.63 27.20 27.33 46,302 -0.83(-2.93%)
Dec 09, 2011 27.99 28.25 27.99 28.15 15,765 +0.45(+1.61%)
Dec 08, 2011 28.40 28.40 27.71 27.71 112,496 -0.97(-3.38%)
Dec 07, 2011 28.40 28.76 28.29 28.67 111,676 +0.14(+0.50%)
Dec 06, 2011 28.56 28.65 28.43 28.53 55,183 -0.19(-0.66%)
Dec 05, 2011 28.77 28.91 28.57 28.72 59,326 +0.19(+0.66%)
Dec 02, 2011 28.84 28.84 28.44 28.53 25,186 -0.05(-0.18%)
Dec 01, 2011 28.61 28.66 28.49 28.58 24,783 -0.25(-0.86%)
Nov 30, 2011 28.54 28.83 28.54 28.83 84,332 +1.35(+4.93%)
Nov 29, 2011 27.55 27.65 27.40 27.48 25,317 +0.13(+0.48%)
Nov 28, 2011 27.48 27.48 27.14 27.35 37,481 +0.86(+3.26%)
Nov 25, 2011 26.42 26.77 26.42 26.48 10,397 +0.04(+0.14%)
Nov 23, 2011 26.82 26.82 26.43 26.44 51,519 -0.67(-2.46%)
Nov 22, 2011 27.08 27.20 26.89 27.11 51,075 +0.08(+0.31%)
Nov 21, 2011 27.21 27.21 26.76 27.03 43,866 -0.71(-2.55%)
Nov 18, 2011 28.00 28.00 27.63 27.73 35,450 +0.19(+0.69%)
Nov 17, 2011 27.98 28.06 27.49 27.54 79,046 -0.46(-1.64%)
Nov 16, 2011 28.27 28.49 27.99 28.00 87,640 -0.84(-2.92%)
Nov 15, 2011 28.77 28.95 28.49 28.84 22,794 +0.07(+0.23%)
Nov 14, 2011 29.06 29.06 28.69 28.78 20,303 -0.44(-1.50%)
Nov 11, 2011 28.91 29.33 28.90 29.22 24,363 +0.45(+1.57%)
Nov 10, 2011 28.92 29.14 28.61 28.76 68,230 +0.08(+0.27%)
Nov 09, 2011 29.18 29.29 28.59 28.69 80,619 -1.28(-4.28%)
Nov 08, 2011 29.58 29.97 29.50 29.97 36,061 +0.28(+0.95%)
Nov 07, 2011 29.58 29.75 29.29 29.69 52,190 +0.11(+0.37%)
Nov 04, 2011 29.73 29.73 29.32 29.58 57,994 -0.21(-0.72%)
Nov 03, 2011 29.77 29.79 29.33 29.79 13,815 +0.43(+1.46%)
Nov 02, 2011 29.56 29.56 29.15 29.36 15,063 +0.34(+1.16%)
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.