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

42.20 +0.14 (+0.33%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.64 36.69 36.51 36.57 242,676 -0.03(-0.07%)
Jan 30, 2013 36.60 36.70 36.55 36.59 123,938 +0.16(+0.45%)
Jan 29, 2013 36.37 36.45 36.27 36.43 116,576 +0.24(+0.65%)
Jan 28, 2013 36.42 36.42 36.17 36.19 343,643 -0.17(-0.47%)
Jan 25, 2013 36.34 36.44 36.24 36.37 190,021 +0.03(+0.10%)
Jan 24, 2013 36.43 36.50 36.28 36.33 176,667 +0.12(+0.34%)
Jan 23, 2013 36.33 36.33 36.15 36.21 230,687 -0.16(-0.45%)
Jan 22, 2013 36.45 36.45 36.26 36.37 295,632 -0.02(-0.05%)
Jan 18, 2013 36.42 36.45 36.26 36.39 221,575 -0.03(-0.09%)
Jan 17, 2013 36.45 36.56 36.30 36.42 214,650 -0.01(-0.02%)
Jan 16, 2013 36.35 36.44 36.25 36.43 128,593 +0.02(+0.05%)
Jan 15, 2013 36.38 36.49 36.33 36.41 312,902 +0.05(+0.14%)
Jan 14, 2013 36.47 36.47 36.27 36.36 252,568 +0.09(+0.23%)
Jan 11, 2013 36.30 36.34 36.16 36.27 170,259 -0.23(-0.63%)
Jan 10, 2013 36.55 36.55 36.27 36.50 162,090 +0.29(+0.81%)
Jan 09, 2013 36.23 36.28 36.16 36.21 272,992 +0.37(+1.04%)
Jan 08, 2013 36.03 36.03 35.73 35.83 298,753 -0.43(-1.17%)
Jan 07, 2013 36.23 36.26 36.08 36.26 320,284 +0.07(+0.18%)
Jan 04, 2013 36.07 36.24 36.01 36.19 241,829 -0.02(-0.05%)
Jan 03, 2013 36.29 36.34 36.06 36.21 1,142,717 -0.31(-0.86%)
Jan 02, 2013 36.38 36.53 36.28 36.53 242,964 +0.60(+1.66%)
Dec 31, 2012 35.56 36.06 35.53 35.93 230,626 +0.50(+1.40%)
Dec 28, 2012 35.45 35.53 35.39 35.43 178,438 -0.22(-0.61%)
Dec 27, 2012 35.65 35.71 35.40 35.65 180,183 +0.11(+0.31%)
Dec 26, 2012 35.69 35.88 35.43 35.54 130,783 +0.18(+0.52%)
Dec 24, 2012 35.51 35.51 35.24 35.36 91,400 -0.08(-0.22%)
Dec 21, 2012 35.23 35.46 35.17 35.43 199,469 -0.14(-0.39%)
Dec 20, 2012 35.48 35.57 35.28 35.57 197,842 -0.98(-2.68%)
Dec 19, 2012 36.72 36.72 36.55 36.55 266,644 -0.09(-0.25%)
Dec 18, 2012 36.49 36.67 36.39 36.64 165,319 +0.26(+0.72%)
Dec 17, 2012 36.35 36.45 36.24 36.38 132,869 +0.19(+0.52%)
Dec 14, 2012 36.25 36.32 36.14 36.19 164,584 +0.19(+0.53%)
Dec 13, 2012 36.17 36.17 35.90 36.00 94,129 -0.16(-0.45%)
Dec 12, 2012 36.11 36.35 36.09 36.17 152,908 +0.07(+0.18%)
Dec 11, 2012 36.08 36.16 36.03 36.10 92,015 -0.04(-0.11%)
Dec 10, 2012 36.14 36.16 36.00 36.14 250,285 +0.11(+0.31%)
Dec 07, 2012 35.97 36.07 35.89 36.03 76,271 +0.21(+0.58%)
Dec 06, 2012 35.81 35.82 35.64 35.82 61,522 +0.16(+0.46%)
Dec 05, 2012 35.72 35.83 35.56 35.66 77,922 +0.03(+0.09%)
Dec 04, 2012 35.71 35.72 35.58 35.62 106,089 +0.13(+0.37%)
Nov 30, 2012 35.54 35.56 35.40 35.49 132,331 +0.02(+0.06%)
Nov 29, 2012 35.40 35.47 35.28 35.47 46,512 +0.30(+0.85%)
Nov 28, 2012 34.89 35.20 34.77 35.17 87,282 +0.26(+0.75%)
Nov 27, 2012 35.12 35.13 34.90 34.91 59,641 -0.11(-0.32%)
Nov 26, 2012 35.04 35.04 34.73 35.02 79,914 -0.06(-0.17%)
Nov 23, 2012 34.82 35.08 34.82 35.08 36,154 +0.60(+1.74%)
Nov 21, 2012 34.54 34.54 34.34 34.48 55,116 -0.04(-0.11%)
Nov 20, 2012 34.49 34.52 34.32 34.52 42,646 -0.16(-0.45%)
Nov 19, 2012 34.58 34.68 34.43 34.68 97,903 +0.53(+1.55%)
Nov 16, 2012 34.03 34.17 33.85 34.15 59,179 +0.08(+0.25%)
Nov 15, 2012 33.96 34.10 33.90 34.06 60,741 +0.09(+0.27%)
Nov 14, 2012 34.39 34.41 33.77 33.97 189,664 -0.18(-0.52%)
Nov 13, 2012 34.19 34.31 34.07 34.15 58,826 -0.18(-0.53%)
Nov 12, 2012 34.45 34.45 34.28 34.33 71,441 +0.05(+0.15%)
Nov 09, 2012 34.36 34.48 34.20 34.28 43,758 -0.02(-0.06%)
Nov 08, 2012 34.72 34.72 34.28 34.30 74,437 -0.37(-1.06%)
Nov 07, 2012 34.96 34.96 34.45 34.66 135,551 -0.50(-1.43%)
Nov 06, 2012 34.99 35.24 34.90 35.17 93,252 +0.18(+0.50%)
Nov 05, 2012 34.94 34.99 34.73 34.99 78,863 +0.13(+0.37%)
Nov 02, 2012 35.12 35.30 34.73 34.86 86,080 -0.20(-0.58%)
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.