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 (%)
Sep 30, 2020 43.07 43.43 43.02 43.24 433,462 +0.33(+0.77%)
Sep 29, 2020 42.93 43.09 42.72 42.91 409,327 -0.29(-0.68%)
Sep 28, 2020 43.17 43.27 43.09 43.20 913,271 +0.68(+1.61%)
Sep 25, 2020 42.17 42.55 42.00 42.52 793,512 -0.10(-0.23%)
Sep 24, 2020 42.42 42.80 42.29 42.61 674,609 +0.27(+0.63%)
Sep 23, 2020 42.96 42.96 42.34 42.35 392,334 -0.70(-1.63%)
Sep 22, 2020 43.24 43.25 42.83 43.05 730,485 -0.19(-0.43%)
Sep 21, 2020 43.44 43.44 42.93 43.24 421,707 -0.87(-1.98%)
Sep 18, 2020 44.31 44.58 44.04 44.11 510,307 -0.59(-1.31%)
Sep 17, 2020 44.41 44.74 44.38 44.70 443,111 +0.08(+0.18%)
Sep 16, 2020 44.61 44.87 44.54 44.62 457,965 +0.24(+0.54%)
Sep 15, 2020 44.30 44.47 44.30 44.38 642,930 +0.52(+1.18%)
Sep 14, 2020 43.79 43.92 43.74 43.86 476,105 +0.37(+0.86%)
Sep 11, 2020 43.72 43.89 43.33 43.49 657,587 +0.04(+0.10%)
Sep 10, 2020 44.05 44.10 43.40 43.44 589,340 -0.54(-1.23%)
Sep 09, 2020 43.90 44.07 43.81 43.98 667,183 +0.50(+1.15%)
Sep 08, 2020 43.46 43.74 43.33 43.49 397,293 -0.32(-0.73%)
Sep 04, 2020 43.86 43.98 43.19 43.81 779,908 -0.12(-0.26%)
Sep 03, 2020 44.46 44.55 43.81 43.92 424,927 -0.64(-1.44%)
Sep 02, 2020 44.23 44.56 44.13 44.56 646,883 +0.53(+1.21%)
Sep 01, 2020 44.12 44.12 43.89 44.03 755,952 -0.18(-0.40%)
Aug 31, 2020 44.30 44.35 44.10 44.21 642,600 -0.36(-0.82%)
Aug 28, 2020 44.33 44.57 44.30 44.57 758,435 +0.76(+1.73%)
Aug 27, 2020 44.08 44.16 43.63 43.81 530,152 -0.44(-0.99%)
Aug 26, 2020 44.25 44.37 44.20 44.25 471,270 +0.12(+0.28%)
Aug 25, 2020 44.18 44.20 43.94 44.13 481,862 -0.04(-0.08%)
Aug 24, 2020 44.21 44.21 44.04 44.16 374,914 +0.20(+0.47%)
Aug 21, 2020 43.83 43.99 43.73 43.96 385,401 +0.15(+0.35%)
Aug 20, 2020 43.29 43.85 43.29 43.81 365,412 +0.51(+1.17%)
Aug 19, 2020 43.81 43.83 43.30 43.30 307,713 -0.51(-1.16%)
Aug 18, 2020 43.92 43.97 43.67 43.81 911,832 -0.06(-0.14%)
Aug 17, 2020 43.71 43.89 43.70 43.87 413,358 +0.39(+0.90%)
Aug 14, 2020 43.44 43.59 43.42 43.48 394,395 -0.07(-0.16%)
Aug 13, 2020 43.76 43.84 43.49 43.55 352,311 -0.21(-0.49%)
Aug 12, 2020 43.68 43.86 43.62 43.76 367,793 +0.60(+1.40%)
Aug 11, 2020 43.57 43.72 43.09 43.16 525,577 +0.12(+0.29%)
Aug 10, 2020 42.88 43.03 42.80 43.03 335,592 +0.14(+0.33%)
Aug 07, 2020 42.72 42.89 42.61 42.89 432,957 -0.10(-0.23%)
Aug 06, 2020 42.83 43.02 42.79 42.99 581,312 -0.03(-0.06%)
Aug 05, 2020 43.15 43.29 43.01 43.01 460,834 +0.20(+0.46%)
Aug 04, 2020 42.40 42.82 42.36 42.82 485,132 +0.51(+1.20%)
Aug 03, 2020 42.17 42.31 41.99 42.31 453,266 +0.15(+0.36%)
Jul 31, 2020 42.57 42.57 41.89 42.16 887,614 -0.28(-0.67%)
Jul 30, 2020 42.22 42.48 41.91 42.45 494,813 -0.43(-1.00%)
Jul 29, 2020 42.69 42.90 42.66 42.87 560,566 +0.76(+1.80%)
Jul 28, 2020 42.04 42.31 41.98 42.12 378,545 -0.11(-0.25%)
Jul 27, 2020 42.15 42.25 42.07 42.22 561,570 +0.17(+0.40%)
Jul 24, 2020 42.01 42.22 41.97 42.05 859,282 -0.23(-0.55%)
Jul 23, 2020 42.47 42.57 42.12 42.29 449,667 -0.39(-0.92%)
Jul 22, 2020 42.53 42.69 42.47 42.68 374,523 +0.18(+0.42%)
Jul 21, 2020 42.62 42.74 42.48 42.50 631,961 +0.01(+0.02%)
Jul 20, 2020 42.39 42.51 42.30 42.49 366,761 +0.20(+0.48%)
Jul 17, 2020 42.17 42.32 42.04 42.29 338,518 +0.01(+0.02%)
Jul 16, 2020 42.43 42.43 42.17 42.28 321,021 -0.35(-0.81%)
Jul 15, 2020 42.76 42.87 42.56 42.62 277,152 -0.04(-0.08%)
Jul 14, 2020 42.24 42.66 42.20 42.66 302,075 +0.41(+0.97%)
Jul 13, 2020 42.66 42.85 42.16 42.25 386,742 -0.31(-0.73%)
Jul 10, 2020 42.44 42.59 42.32 42.56 469,721 +0.05(+0.13%)
Jul 09, 2020 42.83 43.14 42.25 42.51 313,678 -0.68(-1.59%)
Jul 08, 2020 42.98 43.20 42.76 43.19 364,581 +0.22(+0.52%)
Jul 07, 2020 43.07 43.36 42.97 42.97 342,969 -0.94(-2.15%)
Jul 06, 2020 43.81 44.01 43.74 43.91 573,634 +0.94(+2.19%)
Jul 02, 2020 42.99 43.27 42.87 42.97 465,561 +0.95(+2.27%)
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.