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 30, 2021 51.15 51.25 50.80 51.08 907,935 +0.15(+0.29%)
Sep 29, 2021 51.25 51.26 50.89 50.94 622,012 -0.23(-0.44%)
Sep 28, 2021 51.27 51.31 50.96 51.17 991,915 -0.66(-1.28%)
Sep 27, 2021 51.71 51.91 51.66 51.83 718,531 +0.15(+0.30%)
Sep 24, 2021 51.72 51.72 51.52 51.67 703,841 -0.67(-1.28%)
Sep 23, 2021 52.35 52.51 52.29 52.34 343,509 +0.40(+0.76%)
Sep 22, 2021 51.83 52.25 51.76 51.95 194,707 +0.36(+0.70%)
Sep 21, 2021 51.54 51.73 51.41 51.59 260,270 +0.75(+1.48%)
Sep 20, 2021 50.96 51.15 50.55 50.84 504,335 -1.28(-2.46%)
Sep 17, 2021 52.38 52.44 51.99 52.12 686,343 -0.48(-0.90%)
Sep 16, 2021 52.39 52.63 52.31 52.60 523,932 -0.36(-0.68%)
Sep 15, 2021 52.70 52.95 52.54 52.95 1,913,319 +0.02(+0.03%)
Sep 14, 2021 53.10 53.22 52.86 52.94 359,590 -0.38(-0.71%)
Sep 13, 2021 53.16 53.33 53.04 53.31 270,962 +0.43(+0.82%)
Sep 10, 2021 53.39 53.42 52.88 52.88 123,819 -0.36(-0.68%)
Sep 09, 2021 53.17 53.33 53.11 53.25 297,665 +0.32(+0.60%)
Sep 08, 2021 53.15 53.22 52.85 52.93 261,311 -0.52(-0.97%)
Sep 07, 2021 53.49 53.62 53.38 53.45 219,979 -0.48(-0.90%)
Sep 03, 2021 53.78 54.03 53.74 53.93 202,205 +0.24(+0.45%)
Sep 02, 2021 53.86 53.87 53.69 53.69 325,571 +0.00(+0.00%)
Sep 01, 2021 53.52 53.83 53.52 53.69 227,700 +0.48(+0.91%)
Aug 31, 2021 53.33 53.33 53.20 53.21 332,432 -0.20(-0.37%)
Aug 30, 2021 53.39 53.42 53.29 53.40 288,511 -0.02(-0.03%)
Aug 27, 2021 52.87 53.42 52.84 53.42 146,272 +0.89(+1.69%)
Aug 26, 2021 52.76 52.76 52.47 52.53 222,698 -0.06(-0.12%)
Aug 25, 2021 52.59 52.67 52.51 52.60 279,066 -0.18(-0.34%)
Aug 24, 2021 52.61 52.81 52.59 52.78 159,359 +0.10(+0.19%)
Aug 23, 2021 52.60 52.73 52.47 52.68 280,343 -0.13(-0.24%)
Aug 20, 2021 52.40 52.80 52.40 52.80 149,795 +0.31(+0.60%)
Aug 19, 2021 52.40 52.60 52.32 52.49 242,571 -0.39(-0.73%)
Aug 18, 2021 52.96 53.20 52.87 52.87 191,432 +0.17(+0.32%)
Aug 17, 2021 52.73 52.78 52.47 52.70 208,945 -0.66(-1.23%)
Aug 16, 2021 53.24 53.40 53.12 53.36 256,978 +0.02(+0.03%)
Aug 13, 2021 53.17 53.40 53.17 53.34 112,756 +0.27(+0.51%)
Aug 12, 2021 53.08 53.10 52.87 53.07 237,078 -0.19(-0.35%)
Aug 11, 2021 53.12 53.33 53.11 53.26 132,141 +0.70(+1.33%)
Aug 10, 2021 52.60 52.62 52.53 52.56 144,529 -0.19(-0.36%)
Aug 09, 2021 52.83 52.93 52.75 52.75 164,283 -0.05(-0.10%)
Aug 06, 2021 52.95 53.00 52.75 52.80 486,936 -0.49(-0.93%)
Aug 05, 2021 53.14 53.32 53.03 53.30 332,516 +0.37(+0.70%)
Aug 04, 2021 52.98 53.12 52.81 52.93 332,648 +0.01(+0.02%)
Aug 03, 2021 52.84 52.92 52.61 52.92 286,602 +0.18(+0.34%)
Aug 02, 2021 52.87 53.06 52.67 52.74 337,809 +0.31(+0.58%)
Jul 30, 2021 52.51 52.70 52.42 52.43 227,847 -0.27(-0.51%)
Jul 29, 2021 52.76 52.79 52.65 52.70 135,750 -0.07(-0.14%)
Jul 28, 2021 52.56 52.87 52.46 52.78 498,061 +0.48(+0.93%)
Jul 27, 2021 52.15 52.37 52.15 52.29 159,224 -0.11(-0.21%)
Jul 26, 2021 52.33 52.47 52.24 52.40 149,869 -0.34(-0.65%)
Jul 23, 2021 52.73 52.82 52.61 52.74 341,214 +0.06(+0.12%)
Jul 22, 2021 52.75 52.84 52.58 52.68 180,943 +0.10(+0.19%)
Jul 21, 2021 52.34 52.71 52.33 52.58 281,920 +0.47(+0.90%)
Jul 20, 2021 51.90 52.28 51.77 52.11 163,762 +0.18(+0.35%)
Jul 19, 2021 52.15 52.25 51.73 51.93 292,857 -0.69(-1.31%)
Jul 16, 2021 53.22 53.34 52.62 52.62 7,187,457 -0.49(-0.93%)
Jul 15, 2021 53.08 53.22 52.94 53.12 198,400 -0.15(-0.29%)
Jul 14, 2021 53.28 53.39 53.22 53.27 230,059 -0.10(-0.18%)
Jul 13, 2021 53.46 53.63 53.29 53.37 1,279,352 -0.52(-0.97%)
Jul 12, 2021 53.63 53.91 53.57 53.89 677,985 +0.31(+0.59%)
Jul 09, 2021 53.13 53.61 53.13 53.57 1,047,071 +0.75(+1.41%)
Jul 08, 2021 52.77 52.84 52.58 52.83 649,375 -0.38(-0.71%)
Jul 07, 2021 53.07 53.22 52.89 53.21 1,195,665 +0.13(+0.24%)
Jul 06, 2021 52.97 53.11 52.80 53.08 777,000 +0.18(+0.34%)
Jul 02, 2021 52.62 52.90 52.56 52.90 147,270 +0.48(+0.92%)
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.