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

58.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 58.35 58.62 58.26 58.58 470,410 -0.40(-0.68%)
Sep 15, 2021 58.70 58.98 58.52 58.98 1,717,865 +0.02(+0.03%)
Sep 14, 2021 59.14 59.28 58.87 58.96 322,857 -0.42(-0.71%)
Sep 13, 2021 59.21 59.40 59.07 59.38 243,282 +0.48(+0.81%)
Sep 10, 2021 59.46 59.49 58.90 58.90 111,171 -0.40(-0.68%)
Sep 09, 2021 59.22 59.40 59.15 59.30 267,258 +0.35(+0.60%)
Sep 08, 2021 59.20 59.28 58.87 58.95 234,617 -0.58(-0.97%)
Sep 07, 2021 59.58 59.72 59.45 59.53 197,508 -0.54(-0.90%)
Sep 03, 2021 59.90 60.18 59.86 60.07 181,549 +0.27(+0.45%)
Sep 02, 2021 59.99 59.99 59.80 59.80 292,313 +0.00(+0.00%)
Sep 01, 2021 59.61 59.96 59.61 59.80 204,440 +0.54(+0.91%)
Aug 31, 2021 59.40 59.40 59.25 59.26 298,473 -0.22(-0.37%)
Aug 30, 2021 59.47 59.50 59.35 59.48 259,039 -0.02(-0.03%)
Aug 27, 2021 58.89 59.50 58.85 59.50 131,330 +0.99(+1.69%)
Aug 26, 2021 58.76 58.76 58.44 58.51 199,949 -0.07(-0.12%)
Aug 25, 2021 58.57 58.66 58.48 58.58 250,559 -0.20(-0.34%)
Aug 24, 2021 58.60 58.82 58.57 58.78 143,080 +0.11(+0.19%)
Aug 23, 2021 58.58 58.74 58.44 58.67 251,705 -0.14(-0.24%)
Aug 20, 2021 58.36 58.81 58.36 58.81 134,493 +0.35(+0.60%)
Aug 19, 2021 58.36 58.58 58.27 58.46 217,792 -0.43(-0.73%)
Aug 18, 2021 58.99 59.25 58.89 58.89 171,877 +0.19(+0.32%)
Aug 17, 2021 58.73 58.79 58.44 58.70 187,601 -0.73(-1.23%)
Aug 16, 2021 59.30 59.48 59.16 59.43 230,727 +0.02(+0.03%)
Aug 13, 2021 59.22 59.48 59.22 59.41 101,238 +0.30(+0.51%)
Aug 12, 2021 59.12 59.14 58.89 59.11 212,860 -0.21(-0.35%)
Aug 11, 2021 59.16 59.40 59.15 59.32 118,643 +0.78(+1.33%)
Aug 10, 2021 58.59 58.61 58.51 58.54 129,765 -0.21(-0.36%)
Aug 09, 2021 58.84 58.95 58.75 58.75 147,501 -0.06(-0.10%)
Aug 06, 2021 58.98 59.03 58.75 58.81 437,194 -0.55(-0.93%)
Aug 05, 2021 59.19 59.39 59.06 59.36 298,548 +0.41(+0.70%)
Aug 04, 2021 59.01 59.16 58.82 58.95 298,667 +0.01(+0.02%)
Aug 03, 2021 58.85 58.94 58.60 58.94 257,325 +0.20(+0.34%)
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%)
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.