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 (%)
Sep 28, 2018 45.18 45.23 45.03 45.13 519,791 -0.44(-0.97%)
Sep 27, 2018 45.56 45.75 45.56 45.57 553,388 -0.10(-0.21%)
Sep 26, 2018 45.67 45.93 45.64 45.67 642,969 +0.06(+0.14%)
Sep 25, 2018 45.78 45.80 45.59 45.60 514,280 -0.02(-0.05%)
Sep 24, 2018 45.80 45.89 45.60 45.63 436,355 -0.42(-0.90%)
Sep 21, 2018 46.04 46.13 46.01 46.04 272,527 -0.08(-0.17%)
Sep 20, 2018 45.99 46.16 45.90 46.12 264,171 +0.28(+0.61%)
Sep 19, 2018 45.81 45.94 45.76 45.84 229,940 +0.09(+0.19%)
Sep 18, 2018 45.61 45.87 45.55 45.76 513,802 +0.40(+0.88%)
Sep 17, 2018 45.37 45.53 45.31 45.36 234,989 +0.06(+0.12%)
Sep 14, 2018 45.57 45.57 45.19 45.30 454,671 -0.15(-0.33%)
Sep 13, 2018 45.45 45.59 45.27 45.45 320,295 +0.37(+0.82%)
Sep 12, 2018 44.79 45.44 44.77 45.08 289,635 +0.31(+0.70%)
Sep 11, 2018 44.53 44.79 44.49 44.77 484,903 +0.02(+0.04%)
Sep 10, 2018 44.90 44.90 44.72 44.76 482,363 -0.02(-0.05%)
Sep 07, 2018 44.84 44.95 44.65 44.78 977,849 -0.34(-0.74%)
Sep 06, 2018 45.16 45.26 44.95 45.12 300,801 -0.02(-0.04%)
Sep 05, 2018 45.20 45.24 45.04 45.13 493,521 -0.39(-0.86%)
Sep 04, 2018 45.62 45.68 45.44 45.52 529,932 -0.71(-1.54%)
Aug 31, 2018 46.24 46.24 46.24 0 +0.08(+0.17%)
Aug 30, 2018 46.69 46.69 46.09 46.16 332,036 -0.70(-1.50%)
Aug 29, 2018 46.53 46.88 46.53 46.86 387,362 +0.34(+0.72%)
Aug 28, 2018 46.69 46.69 46.52 46.52 234,358 -0.12(-0.26%)
Aug 27, 2018 46.45 46.69 46.44 46.64 292,537 +0.49(+1.06%)
Aug 24, 2018 45.96 46.20 45.88 46.16 462,047 +0.36(+0.79%)
Aug 23, 2018 45.91 45.98 45.74 45.80 1,291,484 -0.38(-0.83%)
Aug 22, 2018 46.12 46.22 46.07 46.18 254,828 +0.16(+0.35%)
Aug 21, 2018 45.94 46.13 45.92 46.02 380,647 +0.26(+0.58%)
Aug 20, 2018 45.63 45.77 45.61 45.76 357,926 +0.26(+0.56%)
Aug 17, 2018 45.13 45.60 45.12 45.50 368,412 +0.30(+0.65%)
Aug 16, 2018 45.17 45.35 45.16 45.20 334,534 +0.34(+0.77%)
Aug 15, 2018 44.78 44.93 44.59 44.86 901,597 -0.57(-1.25%)
Aug 14, 2018 45.40 45.51 45.35 45.43 577,586 -0.10(-0.23%)
Aug 13, 2018 45.69 45.74 45.44 45.53 418,767 -0.35(-0.77%)
Aug 10, 2018 45.95 45.96 45.76 45.88 340,284 -0.51(-1.10%)
Aug 09, 2018 46.56 46.60 46.40 46.40 1,281,009 -0.10(-0.22%)
Aug 08, 2018 46.62 46.64 46.44 46.50 706,982 -0.16(-0.34%)
Aug 07, 2018 46.76 46.80 46.59 46.66 357,492 +0.53(+1.14%)
Aug 06, 2018 46.09 46.20 46.02 46.13 1,003,558 -0.34(-0.72%)
Aug 03, 2018 46.23 46.47 46.17 46.47 393,290 +0.19(+0.41%)
Aug 02, 2018 46.13 46.34 46.05 46.28 264,707 -0.33(-0.70%)
Aug 01, 2018 46.68 46.88 46.47 46.60 396,455 -0.59(-1.25%)
Jul 31, 2018 47.09 47.28 47.00 47.20 464,990 +0.22(+0.46%)
Jul 30, 2018 47.01 47.07 46.96 46.98 213,300 -0.02(-0.03%)
Jul 27, 2018 47.14 47.23 46.96 47.00 218,272 +0.09(+0.19%)
Jul 26, 2018 47.08 47.09 46.91 46.91 250,738 -0.40(-0.85%)
Jul 25, 2018 46.99 47.38 46.91 47.31 281,546 +0.48(+1.03%)
Jul 24, 2018 46.84 46.96 46.72 46.83 355,898 +0.54(+1.18%)
Jul 23, 2018 46.40 46.44 46.26 46.28 262,548 -0.15(-0.33%)
Jul 20, 2018 46.22 46.46 46.16 46.44 253,989 +0.44(+0.96%)
Jul 19, 2018 45.97 46.18 45.85 46.00 381,305 -0.44(-0.95%)
Jul 18, 2018 46.30 46.50 46.26 46.44 1,150,840 -0.02(-0.05%)
Jul 17, 2018 46.30 46.52 46.28 46.46 428,297 -0.02(-0.05%)
Jul 16, 2018 46.40 46.57 46.40 46.48 881,985 -0.16(-0.34%)
Jul 13, 2018 46.50 46.64 46.44 46.64 293,488 +0.10(+0.22%)
Jul 12, 2018 46.48 46.60 46.42 46.54 195,821 +0.30(+0.66%)
Jul 11, 2018 46.46 46.56 46.16 46.24 256,933 -0.68(-1.45%)
Jul 10, 2018 46.85 46.92 46.72 46.92 372,083 -0.10(-0.22%)
Jul 09, 2018 47.00 47.01 46.89 47.02 374,448 +0.30(+0.65%)
Jul 06, 2018 46.55 46.79 46.46 46.72 307,925 +0.27(+0.59%)
Jul 05, 2018 46.44 46.51 46.32 46.44 624,561 +0.24(+0.52%)
Jul 03, 2018 46.20 46.20 46.20 0 +0.15(+0.33%)
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.