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

46.13 +0.72 (+1.59%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 36.08 36.23 35.86 36.21 322,988 +0.58(+1.63%)
Sep 29, 2015 35.61 35.71 35.46 35.63 340,506 +0.09(+0.24%)
Sep 28, 2015 36.01 36.06 35.52 35.54 393,374 -0.55(-1.54%)
Sep 25, 2015 36.32 36.42 35.99 36.10 342,996 +0.40(+1.13%)
Sep 24, 2015 35.50 35.75 35.29 35.69 291,941 +0.16(+0.44%)
Sep 23, 2015 35.66 35.74 35.46 35.54 251,192 -0.16(-0.46%)
Sep 22, 2015 35.79 35.82 35.54 35.70 366,608 -0.59(-1.64%)
Sep 21, 2015 36.34 36.38 36.11 36.30 310,986 +0.27(+0.75%)
Sep 18, 2015 36.24 36.38 35.97 36.03 359,145 -0.31(-0.86%)
Sep 17, 2015 36.17 36.80 36.08 36.34 590,587 -0.04(-0.10%)
Sep 16, 2015 36.13 36.39 36.08 36.37 450,786 +0.34(+0.94%)
Sep 15, 2015 35.83 36.08 35.72 36.03 479,870 +0.08(+0.24%)
Sep 14, 2015 36.01 36.01 35.82 35.95 228,610 -0.07(-0.20%)
Sep 11, 2015 35.84 36.05 35.75 36.02 329,299 +0.21(+0.59%)
Sep 10, 2015 35.55 35.92 35.53 35.81 433,177 +0.41(+1.16%)
Sep 09, 2015 36.01 36.08 35.39 35.40 501,577 -0.41(-1.15%)
Sep 08, 2015 35.57 35.81 35.54 35.81 499,351 +1.00(+2.88%)
Sep 04, 2015 34.90 34.80 34.80 34.80 489,844 -0.72(-2.03%)
Sep 03, 2015 35.55 35.79 35.45 35.52 410,132 -0.04(-0.12%)
Sep 02, 2015 35.55 35.58 35.23 35.57 2,212,734 +0.51(+1.45%)
Sep 01, 2015 35.35 35.49 34.94 35.06 547,922 -1.00(-2.76%)
Aug 31, 2015 36.21 36.27 36.03 36.05 566,991 -0.37(-1.03%)
Aug 28, 2015 36.48 36.56 36.32 36.43 1,744,154 -0.45(-1.23%)
Aug 27, 2015 36.42 36.91 36.35 36.88 704,948 +0.95(+2.64%)
Aug 26, 2015 35.89 35.94 35.14 35.93 950,650 +0.69(+1.95%)
Aug 25, 2015 36.68 36.71 35.19 35.25 1,995,079 +0.26(+0.75%)
Aug 24, 2015 34.41 35.69 33.35 34.99 963,761 -1.67(-4.55%)
Aug 21, 2015 37.45 37.54 36.64 36.66 1,054,394 -0.94(-2.50%)
Aug 20, 2015 37.96 38.00 37.56 37.60 2,826,420 -0.73(-1.90%)
Aug 19, 2015 38.35 38.49 38.06 38.32 427,307 -0.20(-0.53%)
Aug 18, 2015 38.35 38.59 38.32 38.53 779,848 -0.28(-0.71%)
Aug 17, 2015 38.60 38.80 38.53 38.80 210,751 -0.12(-0.31%)
Aug 14, 2015 38.81 38.97 38.67 38.93 372,168 +0.23(+0.58%)
Aug 13, 2015 38.59 38.78 38.47 38.70 605,442 +0.13(+0.33%)
Aug 12, 2015 38.44 38.59 38.24 38.57 588,717 -0.23(-0.60%)
Aug 11, 2015 38.83 38.90 38.62 38.80 526,215 -0.60(-1.52%)
Aug 10, 2015 38.97 39.44 38.97 39.41 453,889 +0.44(+1.12%)
Aug 07, 2015 38.86 38.99 38.80 38.97 1,126,254 +0.13(+0.33%)
Aug 06, 2015 39.00 39.00 38.75 38.84 297,895 -0.30(-0.78%)
Aug 05, 2015 39.23 39.29 39.06 39.14 692,602 +0.21(+0.54%)
Aug 04, 2015 38.98 39.09 38.89 38.93 323,264 +0.26(+0.68%)
Aug 03, 2015 38.76 38.88 38.52 38.67 538,339 -0.28(-0.73%)
Jul 31, 2015 39.06 39.15 38.86 38.95 521,980 +0.18(+0.47%)
Jul 30, 2015 38.66 38.80 38.55 38.77 343,374 -0.11(-0.27%)
Jul 29, 2015 38.60 38.93 38.55 38.88 511,861 +0.09(+0.24%)
Jul 28, 2015 38.60 38.79 38.42 38.78 562,288 +0.39(+1.01%)
Jul 27, 2015 38.49 38.53 38.30 38.40 426,893 -0.28(-0.73%)
Jul 24, 2015 38.95 39.03 38.59 38.68 542,748 -0.25(-0.65%)
Jul 23, 2015 39.14 39.17 38.84 38.93 377,484 -0.30(-0.77%)
Jul 22, 2015 39.24 39.29 39.02 39.24 348,086 -0.15(-0.38%)
Jul 21, 2015 39.45 39.45 39.32 39.38 320,268 -0.10(-0.25%)
Jul 20, 2015 39.58 39.59 39.37 39.48 321,913 -0.08(-0.20%)
Jul 17, 2015 39.54 39.58 39.38 39.56 378,358 +0.09(+0.23%)
Jul 16, 2015 39.52 39.65 39.36 39.47 348,588 +0.49(+1.27%)
Jul 15, 2015 39.13 39.20 38.88 38.97 425,866 -0.25(-0.63%)
Jul 14, 2015 39.10 39.26 38.97 39.22 529,112 +0.26(+0.67%)
Jul 13, 2015 39.22 39.22 38.88 38.96 1,603,669 +0.28(+0.71%)
Jul 10, 2015 38.66 38.73 38.46 38.68 449,348 +0.87(+2.30%)
Jul 09, 2015 38.17 38.23 37.82 37.82 760,927 +0.66(+1.77%)
Jul 08, 2015 37.51 37.53 37.10 37.16 885,976 -1.10(-2.86%)
Jul 07, 2015 38.16 38.31 37.72 38.25 495,348 -0.20(-0.53%)
Jul 06, 2015 38.53 38.63 38.32 38.46 543,261 -0.81(-2.05%)
Jul 02, 2015 39.38 39.26 39.26 39.26 683,490 -0.13(-0.32%)
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.