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

42.14 +0.08 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 51.15 51.24 50.80 51.08 907,949 +0.15(+0.28%)
Sep 29, 2021 51.25 51.26 50.89 50.94 622,021 -0.23(-0.44%)
Sep 28, 2021 51.27 51.31 50.96 51.17 991,930 -0.66(-1.28%)
Sep 27, 2021 51.71 51.91 51.66 51.83 718,542 +0.15(+0.30%)
Sep 24, 2021 51.72 51.72 51.52 51.67 703,851 -0.67(-1.28%)
Sep 23, 2021 52.35 52.51 52.29 52.34 343,515 +0.40(+0.76%)
Sep 22, 2021 51.83 52.24 51.76 51.95 194,710 +0.36(+0.70%)
Sep 21, 2021 51.54 51.73 51.41 51.59 260,275 +0.75(+1.48%)
Sep 20, 2021 50.96 51.14 50.55 50.84 504,344 -1.28(-2.46%)
Sep 17, 2021 52.38 52.44 51.99 52.12 686,355 -0.48(-0.90%)
Sep 16, 2021 52.39 52.63 52.31 52.59 523,941 -0.36(-0.68%)
Sep 15, 2021 52.70 52.95 52.54 52.95 1,913,355 +0.02(+0.03%)
Sep 14, 2021 53.10 53.22 52.86 52.94 359,597 -0.38(-0.71%)
Sep 13, 2021 53.16 53.33 53.03 53.31 270,967 +0.43(+0.82%)
Sep 10, 2021 53.38 53.42 52.88 52.88 123,822 -0.36(-0.68%)
Sep 09, 2021 53.17 53.33 53.11 53.25 297,671 +0.32(+0.60%)
Sep 08, 2021 53.15 53.22 52.85 52.93 261,316 -0.52(-0.97%)
Sep 07, 2021 53.49 53.62 53.38 53.45 219,984 -0.48(-0.90%)
Sep 03, 2021 53.78 54.03 53.74 53.93 202,208 +0.24(+0.45%)
Sep 02, 2021 53.86 53.87 53.69 53.69 325,577 +0.00(+0.00%)
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.