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 27, 2013 37.22 37.32 37.17 37.30 0 +0.03(+0.09%)
Sep 26, 2013 37.25 37.42 37.15 37.26 0 +0.11(+0.30%)
Sep 25, 2013 37.60 37.60 37.11 37.15 0 -0.10(-0.28%)
Sep 24, 2013 37.32 37.44 37.15 37.26 0 -0.30(-0.80%)
Sep 23, 2013 37.47 37.61 37.32 37.56 0 +0.12(+0.33%)
Sep 20, 2013 38.08 38.08 37.44 37.44 0 -0.60(-1.58%)
Sep 19, 2013 38.09 38.15 37.89 38.04 0 +0.22(+0.59%)
Sep 18, 2013 36.75 37.82 36.62 37.81 0 +1.12(+3.07%)
Sep 17, 2013 36.60 36.74 36.59 36.69 0 +0.11(+0.30%)
Sep 16, 2013 36.65 37.00 36.28 36.58 0 +0.29(+0.81%)
Sep 13, 2013 36.20 36.30 36.08 36.28 0 +0.20(+0.54%)
Sep 12, 2013 36.22 36.23 36.06 36.09 0 -0.29(-0.81%)
Sep 11, 2013 36.15 36.38 36.07 36.38 0 +0.10(+0.27%)
Sep 10, 2013 36.21 36.31 36.09 36.28 0 +0.35(+0.96%)
Sep 09, 2013 35.69 35.94 35.32 35.94 0 +0.90(+2.58%)
Sep 06, 2013 35.02 35.24 34.87 35.04 0 -0.03(-0.07%)
Sep 05, 2013 34.97 35.07 34.89 35.06 0 +0.00(+0.00%)
Sep 04, 2013 34.89 35.13 34.81 35.06 0 +0.29(+0.83%)
Sep 03, 2013 34.83 35.05 34.64 34.77 0 +0.44(+1.30%)
Aug 30, 2013 34.44 34.57 34.28 34.33 0 -0.01(-0.04%)
Aug 29, 2013 34.33 34.48 34.29 34.34 0 +0.06(+0.18%)
Aug 28, 2013 34.28 34.45 34.20 34.28 0 +0.04(+0.12%)
Aug 27, 2013 34.39 34.50 34.19 34.24 0 -0.62(-1.78%)
Aug 26, 2013 34.99 35.04 34.81 34.86 0 -0.14(-0.41%)
Aug 23, 2013 34.82 35.02 34.75 35.00 0 +0.30(+0.87%)
Aug 22, 2013 34.90 34.90 34.66 34.70 0 +0.05(+0.15%)
Aug 21, 2013 35.02 35.03 34.60 34.65 0 -0.54(-1.52%)
Aug 20, 2013 35.24 35.31 35.16 35.19 0 -0.12(-0.33%)
Aug 19, 2013 35.62 35.66 35.26 35.30 0 -0.38(-1.06%)
Aug 16, 2013 35.82 35.87 35.68 35.68 0 -0.03(-0.09%)
Aug 15, 2013 35.73 35.76 35.52 35.72 83,965 -0.36(-1.00%)
Aug 14, 2013 36.05 36.16 36.05 36.08 0 +0.05(+0.15%)
Aug 13, 2013 36.03 36.17 35.92 36.02 404,087 +0.16(+0.44%)
Aug 12, 2013 35.94 36.04 35.83 35.87 79,366 -0.29(-0.80%)
Aug 09, 2013 36.10 36.28 35.90 36.15 80,060 +0.04(+0.11%)
Aug 08, 2013 35.98 36.25 35.87 36.11 53,692 +0.40(+1.12%)
Aug 07, 2013 35.84 35.85 35.68 35.72 91,220 -0.31(-0.87%)
Aug 06, 2013 36.13 36.29 35.98 36.03 191,114 +0.03(+0.09%)
Aug 05, 2013 36.10 36.10 35.94 36.00 91,339 -0.02(-0.05%)
Aug 02, 2013 35.91 36.06 35.79 36.02 127,261 +0.16(+0.46%)
Aug 01, 2013 35.65 35.96 35.65 35.85 157,307 +0.53(+1.50%)
Jul 31, 2013 35.35 35.53 35.13 35.32 0 -0.10(-0.28%)
Jul 30, 2013 35.64 35.70 35.34 35.42 0 -0.22(-0.62%)
Jul 29, 2013 35.73 35.78 35.58 35.64 0 -0.32(-0.89%)
Jul 26, 2013 35.94 35.97 35.64 35.96 0 -0.18(-0.49%)
Jul 25, 2013 35.78 36.15 35.78 36.14 0 +0.11(+0.31%)
Jul 24, 2013 36.34 36.36 35.90 36.03 0 -0.31(-0.85%)
Jul 23, 2013 36.29 36.47 36.16 36.34 0 +0.13(+0.36%)
Jul 22, 2013 36.13 36.27 36.02 36.21 0 +0.17(+0.47%)
Jul 19, 2013 36.04 36.06 35.90 36.04 0 +0.09(+0.25%)
Jul 18, 2013 36.06 36.09 35.91 35.94 0 -0.10(-0.27%)
Jul 17, 2013 36.13 36.13 35.90 36.04 179,808 +0.16(+0.44%)
Jul 16, 2013 35.99 36.03 35.83 35.89 0 -0.27(-0.74%)
Jul 15, 2013 35.97 36.15 35.87 36.15 0 +0.42(+1.17%)
Jul 12, 2013 35.83 35.87 35.64 35.74 0 -0.46(-1.26%)
Jul 11, 2013 35.70 36.19 35.60 36.19 0 +1.39(+4.00%)
Jul 10, 2013 34.93 35.05 34.79 34.80 0 -0.20(-0.58%)
Jul 09, 2013 34.89 35.09 34.79 35.00 0 +0.21(+0.60%)
Jul 08, 2013 34.90 34.99 34.70 34.79 0 -0.21(-0.59%)
Jul 05, 2013 34.75 35.30 34.75 35.00 0 +0.06(+0.18%)
Jul 03, 2013 34.77 35.07 34.73 34.94 0 -0.03(-0.09%)
Jul 02, 2013 34.98 35.27 34.81 34.97 0 +0.14(+0.39%)
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.