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 (%)
Jan 31, 2019 47.26 47.42 47.19 47.31 2,480,236 -0.05(-0.10%)
Jan 30, 2019 46.84 47.49 46.78 47.36 462,544 +0.67(+1.43%)
Jan 29, 2019 46.70 46.81 46.60 46.70 349,465 +0.39(+0.84%)
Jan 28, 2019 46.13 46.31 46.02 46.31 665,158 +0.12(+0.27%)
Jan 25, 2019 46.04 46.27 46.01 46.18 287,373 +0.55(+1.21%)
Jan 24, 2019 45.56 45.71 45.51 45.63 336,479 +0.21(+0.45%)
Jan 23, 2019 45.44 45.48 45.27 45.43 239,494 +0.31(+0.69%)
Jan 22, 2019 45.33 45.34 44.95 45.11 672,549 -0.48(-1.05%)
Jan 18, 2019 45.60 45.66 45.48 45.59 762,691 +0.32(+0.71%)
Jan 17, 2019 45.00 45.41 44.96 45.27 282,032 -0.05(-0.11%)
Jan 16, 2019 45.24 45.43 45.24 45.32 298,393 +0.30(+0.66%)
Jan 15, 2019 45.08 45.18 44.89 45.02 321,219 +0.02(+0.04%)
Jan 14, 2019 44.83 45.08 44.80 45.00 265,832 -0.07(-0.16%)
Jan 11, 2019 45.02 45.18 44.97 45.08 510,482 +0.00(+0.00%)
Jan 10, 2019 44.80 45.10 44.77 45.08 350,928 +0.26(+0.57%)
Jan 09, 2019 44.59 44.90 44.58 44.82 564,583 +0.30(+0.67%)
Jan 08, 2019 44.47 44.60 44.33 44.53 442,771 +0.35(+0.78%)
Jan 07, 2019 44.06 44.32 44.01 44.18 491,452 +0.26(+0.58%)
Jan 04, 2019 43.43 44.01 43.41 43.92 314,534 +0.94(+2.19%)
Jan 03, 2019 42.94 43.13 42.85 42.98 257,953 +0.07(+0.15%)
Jan 02, 2019 42.65 42.94 42.57 42.92 317,701 -0.31(-0.71%)
Dec 31, 2018 43.39 43.39 43.03 43.22 1,156,163 +0.04(+0.10%)
Dec 28, 2018 43.21 43.27 42.95 43.18 1,234,978 +0.26(+0.60%)
Dec 27, 2018 42.31 42.96 42.19 42.93 1,799,318 -0.21(-0.50%)
Dec 26, 2018 42.53 43.17 42.37 43.14 1,144,360 +0.88(+2.09%)
Dec 24, 2018 42.77 42.82 42.25 42.26 963,247 -0.37(-0.87%)
Dec 21, 2018 42.92 43.21 42.52 42.63 1,238,769 -0.86(-1.98%)
Dec 20, 2018 43.58 43.69 42.50 43.49 1,109,864 +0.02(+0.06%)
Dec 19, 2018 43.86 44.17 43.25 43.46 882,228 -0.14(-0.33%)
Dec 18, 2018 43.75 43.90 43.52 43.61 1,170,973 +0.10(+0.22%)
Dec 17, 2018 43.95 44.00 43.43 43.51 677,885 -0.51(-1.17%)
Dec 14, 2018 43.98 44.19 43.92 44.03 435,785 -0.22(-0.49%)
Dec 13, 2018 44.23 44.32 44.12 44.24 582,552 +0.07(+0.16%)
Dec 12, 2018 44.28 44.44 44.15 44.17 1,062,623 +0.45(+1.03%)
Dec 11, 2018 43.80 43.95 43.44 43.72 904,367 +0.15(+0.35%)
Dec 10, 2018 43.56 43.69 43.15 43.57 1,084,514 -0.29(-0.66%)
Dec 07, 2018 44.32 44.45 43.78 43.86 456,821 -0.29(-0.66%)
Dec 06, 2018 43.56 44.25 43.42 44.15 744,194 +0.47(+1.09%)
Dec 04, 2018 44.38 44.46 43.60 43.67 456,696 -0.80(-1.79%)
Dec 03, 2018 44.48 44.58 44.28 44.47 630,750 +0.23(+0.53%)
Nov 30, 2018 44.15 44.23 43.99 44.23 437,403 -0.10(-0.22%)
Nov 29, 2018 44.32 44.52 44.23 44.33 248,412 -0.40(-0.90%)
Nov 28, 2018 44.10 44.78 43.94 44.73 670,094 +0.79(+1.79%)
Nov 27, 2018 43.88 43.99 43.78 43.94 261,240 -0.08(-0.18%)
Nov 26, 2018 43.98 44.11 43.90 44.03 256,728 +0.36(+0.83%)
Nov 23, 2018 43.45 43.70 43.42 43.66 120,615 -0.02(-0.06%)
Nov 21, 2018 43.69 43.69 43.69 0 +0.55(+1.27%)
Nov 20, 2018 43.38 43.38 43.04 43.14 449,894 -0.61(-1.40%)
Nov 19, 2018 43.96 43.99 43.62 43.75 319,513 -0.17(-0.38%)
Nov 16, 2018 43.59 43.98 43.46 43.92 336,703 +0.27(+0.63%)
Nov 15, 2018 43.49 43.80 43.29 43.65 787,370 +0.03(+0.07%)
Nov 14, 2018 43.72 43.80 43.37 43.62 416,006 +0.22(+0.50%)
Nov 13, 2018 43.35 43.65 43.21 43.40 369,142 +0.39(+0.90%)
Nov 12, 2018 43.44 43.44 42.98 43.01 655,341 -0.46(-1.05%)
Nov 09, 2018 43.58 43.59 43.29 43.47 297,120 -0.41(-0.93%)
Nov 08, 2018 44.14 44.16 43.74 43.88 551,608 -0.47(-1.05%)
Nov 07, 2018 44.07 44.35 44.00 44.35 517,888 +0.81(+1.86%)
Nov 06, 2018 43.36 43.53 43.34 43.53 257,058 +0.25(+0.58%)
Nov 05, 2018 43.25 43.35 43.12 43.29 542,928 +0.05(+0.11%)
Nov 02, 2018 43.61 43.62 43.00 43.24 537,231 -0.27(-0.61%)
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.