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

45.41 -0.19 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 51.40 51.40 51.02 51.15 656,110 -0.52(-1.00%)
Jan 30, 2020 51.41 51.67 51.24 51.67 451,785 -0.03(-0.05%)
Jan 29, 2020 51.72 51.81 51.61 51.70 251,821 +0.16(+0.31%)
Jan 28, 2020 51.43 51.59 51.37 51.54 427,058 +0.04(+0.07%)
Jan 27, 2020 51.64 51.64 51.31 51.50 607,441 -0.73(-1.40%)
Jan 24, 2020 52.54 52.54 52.19 52.23 582,472 -0.13(-0.25%)
Jan 23, 2020 52.30 52.38 52.04 52.36 704,390 -0.03(-0.05%)
Jan 22, 2020 52.52 52.61 52.39 52.39 501,408 +0.05(+0.10%)
Jan 21, 2020 52.40 52.40 52.24 52.34 791,478 -0.71(-1.34%)
Jan 17, 2020 52.99 53.10 52.93 53.05 274,990 +0.13(+0.25%)
Jan 16, 2020 52.79 52.92 52.72 52.92 320,148 +0.53(+1.02%)
Jan 15, 2020 52.37 52.45 52.36 52.38 320,369 -0.07(-0.14%)
Jan 14, 2020 52.46 52.46 52.33 52.45 384,762 -0.01(-0.02%)
Jan 13, 2020 52.19 52.48 52.13 52.46 581,702 +0.42(+0.80%)
Jan 10, 2020 52.13 52.23 52.02 52.04 590,454 +0.02(+0.03%)
Jan 09, 2020 52.03 52.11 51.98 52.03 436,151 +0.01(+0.02%)
Jan 08, 2020 51.95 52.04 51.87 52.02 5,266,872 -0.33(-0.63%)
Jan 07, 2020 52.38 52.43 52.30 52.35 1,221,460 -0.03(-0.05%)
Jan 06, 2020 52.34 52.42 52.22 52.37 663,767 -0.27(-0.51%)
Jan 03, 2020 52.47 52.73 52.44 52.64 361,220 -0.24(-0.45%)
Jan 02, 2020 52.75 52.89 52.72 52.88 477,349 +0.32(+0.61%)
Dec 31, 2019 52.44 52.56 52.35 52.56 247,221 +0.34(+0.65%)
Dec 30, 2019 52.48 52.50 52.22 52.22 330,679 -0.22(-0.42%)
Dec 27, 2019 52.28 52.44 52.27 52.44 362,344 +0.37(+0.72%)
Dec 26, 2019 51.84 52.07 51.81 52.07 399,209 +0.28(+0.55%)
Dec 24, 2019 51.70 51.79 51.66 51.79 716,707 +0.15(+0.29%)
Dec 23, 2019 51.69 51.71 51.57 51.63 760,198 +0.01(+0.02%)
Dec 20, 2019 51.57 51.66 51.46 51.63 661,282 +0.20(+0.40%)
Dec 19, 2019 51.31 51.44 51.26 51.42 256,172 +0.17(+0.33%)
Dec 18, 2019 51.29 51.29 51.11 51.25 979,069 -0.00(-0.01%)
Dec 17, 2019 51.19 51.26 51.12 51.25 393,547 -0.11(-0.21%)
Dec 16, 2019 51.39 51.41 51.35 51.36 286,818 +0.42(+0.82%)
Dec 13, 2019 51.01 51.23 50.87 50.95 510,675 -0.08(-0.16%)
Dec 12, 2019 50.88 51.11 50.79 51.03 462,225 +0.00(+0.00%)
Dec 11, 2019 50.84 51.08 50.84 51.03 212,516 +0.05(+0.10%)
Dec 10, 2019 50.98 50.99 50.90 50.98 183,537 +0.01(+0.02%)
Dec 09, 2019 50.95 51.02 50.93 50.97 136,154 +0.04(+0.08%)
Dec 06, 2019 50.86 50.99 50.86 50.93 200,588 +0.40(+0.79%)
Dec 05, 2019 50.58 50.61 50.49 50.53 243,108 -0.03(-0.05%)
Dec 04, 2019 50.50 50.59 50.44 50.55 324,761 +0.03(+0.05%)
Dec 03, 2019 50.27 50.53 50.17 50.53 238,019 +0.06(+0.12%)
Dec 02, 2019 50.68 50.70 50.42 50.47 275,477 -0.11(-0.22%)
Nov 29, 2019 50.61 50.65 50.55 50.58 85,471 -0.28(-0.54%)
Nov 27, 2019 50.75 50.91 50.73 50.85 223,898 +0.04(+0.08%)
Nov 26, 2019 50.64 50.81 50.64 50.81 245,915 +0.18(+0.36%)
Nov 25, 2019 50.53 50.69 50.44 50.63 118,332 +0.38(+0.77%)
Nov 22, 2019 50.32 50.32 50.16 50.24 178,832 -0.03(-0.07%)
Nov 21, 2019 50.41 50.54 50.28 50.28 194,227 -0.27(-0.53%)
Nov 20, 2019 50.61 50.69 50.41 50.54 472,750 -0.12(-0.23%)
Nov 19, 2019 50.72 50.76 50.62 50.66 184,485 +0.37(+0.73%)
Nov 18, 2019 50.22 50.43 50.13 50.29 234,844 +0.17(+0.33%)
Nov 15, 2019 49.94 50.13 49.94 50.13 115,834 +0.28(+0.55%)
Nov 14, 2019 49.68 49.85 49.63 49.85 141,846 +0.23(+0.46%)
Nov 13, 2019 49.56 49.67 49.52 49.62 326,252 -0.29(-0.59%)
Nov 12, 2019 50.11 50.12 49.90 49.92 416,045 -0.47(-0.93%)
Nov 11, 2019 50.25 50.38 50.05 50.38 268,618 -0.39(-0.77%)
Nov 08, 2019 50.66 50.78 50.62 50.78 956,799 -0.33(-0.65%)
Nov 07, 2019 51.25 51.31 51.04 51.11 216,567 -0.13(-0.24%)
Nov 06, 2019 51.12 51.24 51.04 51.24 817,112 +0.08(+0.16%)
Nov 05, 2019 51.38 51.39 51.10 51.15 389,960 -0.29(-0.57%)
Nov 04, 2019 51.58 51.64 51.39 51.45 224,339 +0.14(+0.28%)
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.