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

45.41 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 41.10 41.33 41.05 41.24 281,189 +0.43(+1.04%)
Sep 29, 2016 41.20 41.20 40.68 40.81 194,815 -0.66(-1.59%)
Sep 28, 2016 41.33 41.49 41.09 41.47 286,947 +0.16(+0.39%)
Sep 27, 2016 41.08 41.36 41.06 41.31 380,538 +0.34(+0.83%)
Sep 26, 2016 41.11 41.11 40.95 40.97 348,917 -0.17(-0.42%)
Sep 23, 2016 41.28 41.31 41.13 41.14 302,630 -0.33(-0.80%)
Sep 22, 2016 41.50 41.57 41.37 41.47 1,175,185 +0.38(+0.93%)
Sep 21, 2016 40.83 41.13 40.59 41.09 299,032 +0.57(+1.41%)
Sep 20, 2016 40.68 40.72 40.48 40.52 526,180 +0.16(+0.40%)
Sep 19, 2016 40.52 40.62 40.32 40.36 205,321 +0.23(+0.59%)
Sep 16, 2016 40.20 40.30 40.02 40.12 262,668 -0.37(-0.91%)
Sep 15, 2016 40.25 40.55 40.15 40.49 210,459 +0.30(+0.75%)
Sep 14, 2016 40.24 40.42 40.17 40.19 286,656 +0.00(+0.00%)
Sep 13, 2016 40.54 40.63 40.05 40.19 788,693 -0.82(-2.01%)
Sep 12, 2016 40.49 41.06 40.33 41.01 266,398 +0.25(+0.61%)
Sep 09, 2016 41.31 41.38 40.76 40.76 446,578 -0.96(-2.31%)
Sep 08, 2016 41.94 41.95 41.71 41.73 396,204 -0.09(-0.21%)
Sep 07, 2016 41.93 41.93 41.73 41.81 174,870 -0.04(-0.10%)
Sep 06, 2016 41.57 41.89 41.56 41.86 297,254 +0.56(+1.36%)
Sep 02, 2016 41.35 41.30 41.30 41.30 274,807 +0.24(+0.59%)
Sep 01, 2016 40.97 41.06 40.84 41.06 372,882 +0.27(+0.66%)
Aug 31, 2016 40.87 40.89 40.68 40.79 190,141 -0.17(-0.41%)
Aug 30, 2016 41.17 41.18 40.87 40.95 482,269 -0.23(-0.55%)
Aug 29, 2016 41.12 41.20 40.98 41.18 209,830 +0.11(+0.27%)
Aug 26, 2016 41.52 41.74 40.92 41.07 268,572 -0.39(-0.93%)
Aug 25, 2016 41.49 41.49 41.41 41.46 228,114 +0.01(+0.02%)
Aug 24, 2016 41.60 41.60 41.41 41.45 485,016 -0.21(-0.51%)
Aug 23, 2016 41.87 41.92 41.64 41.66 321,517 +0.18(+0.44%)
Aug 22, 2016 41.38 41.48 41.28 41.48 144,593 -0.08(-0.19%)
Aug 19, 2016 41.52 41.57 41.33 41.56 1,682,070 -0.23(-0.54%)
Aug 18, 2016 41.66 41.79 41.61 41.79 193,477 +0.25(+0.60%)
Aug 17, 2016 41.45 41.59 41.25 41.54 231,430 -0.12(-0.28%)
Aug 16, 2016 41.79 41.79 41.62 41.65 400,379 -0.26(-0.63%)
Aug 15, 2016 41.78 41.99 41.75 41.92 291,972 +0.33(+0.79%)
Aug 12, 2016 41.76 41.76 41.57 41.59 164,763 -0.13(-0.31%)
Aug 11, 2016 41.63 41.74 41.57 41.72 161,781 +0.15(+0.37%)
Aug 10, 2016 41.63 41.71 41.56 41.57 295,653 +0.12(+0.30%)
Aug 09, 2016 41.40 41.54 41.29 41.44 269,104 +0.19(+0.46%)
Aug 08, 2016 41.30 41.33 41.15 41.25 273,818 +0.11(+0.27%)
Aug 05, 2016 41.09 41.17 40.98 41.14 244,010 +0.21(+0.52%)
Aug 04, 2016 40.85 40.98 40.73 40.93 144,844 +0.34(+0.83%)
Aug 03, 2016 40.55 40.60 40.39 40.60 262,544 -0.27(-0.65%)
Aug 02, 2016 40.98 40.98 40.66 40.86 860,294 -0.11(-0.26%)
Aug 01, 2016 41.09 41.10 40.93 40.97 793,398 -0.04(-0.11%)
Jul 29, 2016 40.95 41.11 40.85 41.01 368,207 +0.10(+0.25%)
Jul 28, 2016 40.79 40.93 40.72 40.91 407,402 +0.31(+0.75%)
Jul 27, 2016 40.69 40.69 40.38 40.60 249,677 -0.07(-0.18%)
Jul 26, 2016 40.74 40.76 40.55 40.68 205,890 +0.28(+0.70%)
Jul 25, 2016 40.47 40.49 40.31 40.39 402,889 -0.01(-0.02%)
Jul 22, 2016 40.44 40.44 40.28 40.40 271,748 +0.10(+0.25%)
Jul 21, 2016 40.31 40.41 40.19 40.30 150,468 -0.07(-0.18%)
Jul 20, 2016 40.37 40.41 40.25 40.37 184,690 +0.46(+1.15%)
Jul 19, 2016 39.93 39.94 39.82 39.91 220,275 -0.19(-0.47%)
Jul 18, 2016 40.06 40.11 39.96 40.10 153,825 +0.22(+0.55%)
Jul 15, 2016 40.04 40.04 39.84 39.88 265,037 -0.34(-0.85%)
Jul 14, 2016 40.25 40.31 40.11 40.22 185,810 +0.31(+0.77%)
Jul 13, 2016 40.04 40.08 39.87 39.92 235,875 -0.07(-0.18%)
Jul 12, 2016 40.07 40.15 39.95 39.99 346,549 +0.35(+0.88%)
Jul 11, 2016 39.58 39.82 39.58 39.64 1,090,877 +0.34(+0.85%)
Jul 08, 2016 39.12 39.31 39.02 39.31 193,955 +0.51(+1.32%)
Jul 07, 2016 38.78 39.02 38.66 38.80 347,464 -0.15(-0.39%)
Jul 05, 2016 39.18 39.18 38.91 38.95 218,738 -0.55(-1.38%)
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.