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

58.94 USD +0.20 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 58.89 59.10 58.66 58.74 303,301 +0.34(+0.58%)
Jul 30, 2021 58.48 58.70 58.39 58.40 204,572 -0.30(-0.51%)
Jul 29, 2021 58.76 58.80 58.65 58.70 121,883 -0.08(-0.14%)
Jul 28, 2021 58.54 58.89 58.43 58.78 447,182 +0.54(+0.93%)
Jul 27, 2021 58.08 58.33 58.08 58.24 142,959 -0.12(-0.21%)
Jul 26, 2021 58.28 58.44 58.18 58.36 134,560 -0.38(-0.65%)
Jul 23, 2021 58.73 58.83 58.60 58.74 306,358 +0.07(+0.12%)
Jul 22, 2021 58.75 58.86 58.57 58.67 162,459 +0.11(+0.19%)
Jul 21, 2021 58.30 58.71 58.28 58.56 253,121 +0.52(+0.90%)
Jul 20, 2021 57.81 58.23 57.65 58.04 147,033 +0.20(+0.35%)
Jul 19, 2021 58.08 58.20 57.61 57.84 262,941 -0.77(-1.31%)
Jul 16, 2021 59.27 59.41 58.61 58.61 6,453,225 -0.55(-0.93%)
Jul 15, 2021 59.12 59.27 58.96 59.16 178,133 -0.17(-0.29%)
Jul 14, 2021 59.34 59.47 59.27 59.33 206,558 -0.11(-0.19%)
Jul 13, 2021 59.54 59.73 59.35 59.44 1,148,661 -0.58(-0.97%)
Jul 12, 2021 59.73 60.04 59.67 60.02 608,726 +0.35(+0.59%)
Jul 09, 2021 59.17 59.71 59.17 59.67 940,108 +0.83(+1.41%)
Jul 08, 2021 58.77 58.85 58.56 58.84 583,039 -0.42(-0.71%)
Jul 07, 2021 59.11 59.28 58.91 59.26 1,073,523 +0.14(+0.24%)
Jul 06, 2021 59.00 59.15 58.81 59.12 697,626 +0.20(+0.34%)
Jul 02, 2021 58.61 58.92 58.53 58.92 132,226 +0.54(+0.92%)
Jul 01, 2021 58.36 58.45 58.08 58.38 735,301 +0.02(+0.03%)
Jun 30, 2021 58.20 58.40 58.13 58.36 1,876,324 -0.32(-0.55%)
Jun 29, 2021 58.74 58.77 58.59 58.68 163,429 -0.09(-0.15%)
Jun 28, 2021 59.07 59.09 58.73 58.77 209,980 -0.45(-0.76%)
Jun 25, 2021 59.28 59.38 59.15 59.22 242,048 -0.01(-0.02%)
Jun 24, 2021 59.21 59.30 59.12 59.23 223,922 +0.26(+0.44%)
Jun 23, 2021 59.29 59.40 58.90 58.97 325,659 -0.46(-0.77%)
Jun 22, 2021 59.21 59.48 59.10 59.43 109,944 +0.22(+0.37%)
Jun 21, 2021 58.89 59.24 58.68 59.21 237,547 +0.66(+1.13%)
Jun 18, 2021 58.69 58.78 58.43 58.55 259,741 -0.67(-1.13%)
Jun 17, 2021 59.30 59.38 59.02 59.22 178,929 -0.57(-0.95%)
Jun 16, 2021 60.13 60.25 59.63 59.79 198,343 -0.35(-0.58%)
Jun 15, 2021 60.45 60.50 60.08 60.14 213,538 -0.52(-0.86%)
Jun 14, 2021 60.56 60.70 60.44 60.66 126,138 +0.14(+0.23%)
Jun 11, 2021 60.55 60.74 60.25 60.52 135,556 -0.33(-0.54%)
Jun 10, 2021 60.77 60.88 60.62 60.85 247,434 +0.40(+0.66%)
Jun 09, 2021 60.69 60.70 60.42 60.45 263,159 +0.00(+0.00%)
Jun 08, 2021 60.32 60.48 60.26 60.45 278,153 +0.40(+0.67%)
Jun 07, 2021 59.83 60.05 59.82 60.05 278,029 +0.41(+0.69%)
Jun 04, 2021 59.56 59.69 59.43 59.64 135,825 +0.39(+0.66%)
Jun 03, 2021 59.49 59.49 59.15 59.25 204,920 -0.53(-0.89%)
Jun 02, 2021 59.54 59.78 59.42 59.78 148,801 +0.70(+1.18%)
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.