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

57.50 USD +0.13 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 55.05 55.10 54.64 54.65 369,900 -0.57(-1.03%)
Feb 25, 2021 55.93 56.40 55.15 55.22 764,152 -0.51(-0.92%)
Feb 24, 2021 55.51 55.80 55.08 55.73 272,322 +0.15(+0.27%)
Feb 23, 2021 55.12 55.74 54.96 55.58 437,029 +0.87(+1.59%)
Feb 22, 2021 54.39 55.00 54.39 54.71 373,004 +0.02(+0.04%)
Feb 19, 2021 54.77 54.91 54.60 54.69 194,100 +0.16(+0.29%)
Feb 18, 2021 54.23 54.56 54.07 54.53 304,516 -0.31(-0.57%)
Feb 17, 2021 54.56 54.93 54.25 54.84 325,108 -0.23(-0.42%)
Feb 16, 2021 55.14 55.29 54.95 55.07 321,803 +0.32(+0.58%)
Feb 12, 2021 54.56 54.78 54.56 54.75 204,900 +0.18(+0.33%)
Feb 11, 2021 54.46 54.61 54.40 54.57 279,502 +0.29(+0.53%)
Feb 10, 2021 54.55 54.63 54.21 54.28 263,756 -0.05(-0.09%)
Feb 09, 2021 54.30 54.40 54.15 54.33 239,307 +0.17(+0.31%)
Feb 08, 2021 54.20 54.25 54.07 54.16 349,827 +0.06(+0.11%)
Feb 05, 2021 53.85 54.10 53.85 54.10 242,100 +0.51(+0.95%)
Feb 04, 2021 53.62 53.64 53.42 53.59 231,476 -0.15(-0.28%)
Feb 03, 2021 53.73 53.85 53.55 53.74 247,373 +0.05(+0.09%)
Feb 02, 2021 53.47 53.69 53.33 53.69 285,768 +0.41(+0.77%)
Feb 01, 2021 53.38 53.43 53.11 53.28 390,509 +0.22(+0.41%)
Jan 29, 2021 53.39 53.55 52.88 53.06 393,900 -0.58(-1.08%)
Jan 28, 2021 53.28 53.85 53.27 53.64 255,650 +0.26(+0.49%)
Jan 27, 2021 53.41 53.91 53.29 53.38 420,594 -0.68(-1.26%)
Jan 26, 2021 53.93 54.09 53.82 54.06 365,932 +0.16(+0.30%)
Jan 25, 2021 53.66 53.90 53.26 53.90 347,375 -0.01(-0.02%)
Jan 22, 2021 53.66 53.95 53.66 53.91 408,600 -0.31(-0.57%)
Jan 21, 2021 54.30 54.38 53.90 54.22 279,588 -0.51(-0.93%)
Jan 20, 2021 54.41 54.77 54.39 54.73 386,674 +0.34(+0.63%)
Jan 19, 2021 54.51 54.51 54.27 54.39 301,248 +0.74(+1.38%)
Jan 15, 2021 53.72 53.85 53.42 53.65 444,900 -0.55(-1.01%)
Jan 14, 2021 53.91 54.27 53.91 54.20 408,363 +0.34(+0.63%)
Jan 13, 2021 53.64 53.96 53.59 53.86 382,350 +0.11(+0.20%)
Jan 12, 2021 53.63 53.75 53.40 53.75 496,233 +0.16(+0.30%)
Jan 11, 2021 53.72 53.80 53.55 53.59 460,923 -0.71(-1.31%)
Jan 08, 2021 54.07 54.31 53.81 54.30 464,800 +0.39(+0.72%)
Jan 07, 2021 54.00 54.07 53.81 53.91 431,913 -0.48(-0.88%)
Jan 06, 2021 54.28 54.73 54.28 54.39 403,545 -0.05(-0.09%)
Jan 05, 2021 54.20 54.58 54.03 54.44 298,935 +0.69(+1.28%)
Jan 04, 2021 54.43 54.53 53.53 53.75 483,247 -0.56(-1.03%)
Dec 31, 2020 54.31 54.31 54.31 281,716 -0.14(-0.26%)
Dec 30, 2020 54.56 54.74 54.44 54.45 281,716 +0.25(+0.46%)
Dec 29, 2020 54.28 54.45 54.14 54.20 330,747 +0.39(+0.72%)
Dec 28, 2020 53.79 53.85 53.71 53.81 427,380 +0.19(+0.35%)
Dec 24, 2020 53.54 53.71 53.54 53.62 200,600 +0.20(+0.37%)
Dec 23, 2020 53.30 53.47 53.28 53.42 537,085 +0.62(+1.17%)
Dec 22, 2020 52.85 52.90 52.66 52.80 443,637 -0.01(-0.02%)
Dec 21, 2020 52.66 52.92 52.23 52.81 1,012,277 -1.42(-2.62%)
Dec 18, 2020 54.40 54.57 54.11 54.23 362,100 -0.66(-1.20%)
Dec 17, 2020 54.86 54.98 54.81 54.89 393,348 +0.21(+0.38%)
Dec 16, 2020 54.52 54.77 54.47 54.68 525,365 +0.33(+0.61%)
Dec 15, 2020 54.07 54.42 53.96 54.35 447,209 +0.34(+0.63%)
Dec 14, 2020 54.21 54.30 53.93 54.01 446,134 +0.29(+0.54%)
Dec 11, 2020 53.61 53.80 53.52 53.72 790,800 -0.23(-0.43%)
Dec 10, 2020 53.69 54.09 53.53 53.95 2,116,150 +0.25(+0.47%)
Dec 09, 2020 53.74 53.80 53.21 53.70 2,477,276 +0.00(+0.00%)
Dec 08, 2020 53.58 53.70 53.48 53.70 377,828 +0.04(+0.07%)
Dec 07, 2020 53.78 53.85 53.60 53.66 225,633 -0.38(-0.70%)
Dec 04, 2020 53.83 54.13 53.83 54.04 368,500 +0.21(+0.39%)
Dec 03, 2020 53.78 54.09 53.73 53.83 430,182 +0.25(+0.47%)
Dec 02, 2020 53.60 53.70 53.41 53.58 312,350 -0.28(-0.52%)
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.