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

45.41 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 47.94 48.08 47.48 47.64 438,716 -0.52(-1.08%)
Jan 28, 2021 47.84 48.35 47.83 48.16 284,737 +0.23(+0.49%)
Jan 27, 2021 47.95 48.40 47.85 47.93 468,448 -0.61(-1.26%)
Jan 26, 2021 48.42 48.56 48.32 48.54 407,566 +0.14(+0.30%)
Jan 25, 2021 48.18 48.39 47.82 48.39 386,898 -0.01(-0.02%)
Jan 22, 2021 48.18 48.44 48.18 48.40 455,089 -0.28(-0.57%)
Jan 21, 2021 48.75 48.82 48.39 48.68 311,398 -0.46(-0.93%)
Jan 20, 2021 48.85 49.17 48.83 49.14 430,668 +0.31(+0.63%)
Jan 19, 2021 48.94 48.94 48.73 48.83 335,523 +0.66(+1.38%)
Jan 15, 2021 48.23 48.35 47.96 48.17 495,519 -0.49(-1.01%)
Jan 14, 2021 48.40 48.73 48.40 48.66 454,825 +0.31(+0.63%)
Jan 13, 2021 48.16 48.45 48.12 48.36 425,852 +0.10(+0.20%)
Jan 12, 2021 48.15 48.26 47.94 48.26 552,693 +0.14(+0.30%)
Jan 11, 2021 48.23 48.31 48.08 48.12 513,365 -0.64(-1.31%)
Jan 08, 2021 48.55 48.76 48.31 48.75 517,683 +0.35(+0.72%)
Jan 07, 2021 48.48 48.55 48.31 48.40 481,055 -0.43(-0.88%)
Jan 06, 2021 48.73 49.14 48.73 48.83 449,459 -0.04(-0.09%)
Jan 05, 2021 48.66 49.00 48.51 48.88 332,947 +0.62(+1.28%)
Jan 04, 2021 48.87 48.96 48.06 48.26 538,229 -0.50(-1.03%)
Dec 31, 2020 48.76 48.76 48.76 313,768 -0.13(-0.26%)
Dec 30, 2020 48.99 49.15 48.88 48.89 313,768 +0.22(+0.46%)
Dec 29, 2020 48.73 48.88 48.61 48.66 368,378 +0.35(+0.72%)
Dec 28, 2020 48.30 48.35 48.22 48.31 476,006 +0.17(+0.35%)
Dec 24, 2020 48.07 48.22 48.07 48.14 223,423 +0.18(+0.37%)
Dec 23, 2020 47.86 48.00 47.84 47.96 598,193 +0.56(+1.17%)
Dec 22, 2020 47.45 47.50 47.28 47.41 494,112 -0.01(-0.02%)
Dec 21, 2020 47.28 47.51 46.89 47.42 1,127,451 -0.82(-1.70%)
Dec 18, 2020 48.39 48.54 48.13 48.24 407,089 -0.59(-1.20%)
Dec 17, 2020 48.80 48.90 48.75 48.82 442,220 +0.19(+0.38%)
Dec 16, 2020 48.49 48.72 48.45 48.64 590,639 +0.29(+0.61%)
Dec 15, 2020 48.09 48.40 48.00 48.34 502,773 +0.30(+0.63%)
Dec 14, 2020 48.22 48.30 47.97 48.04 501,564 +0.26(+0.54%)
Dec 11, 2020 47.69 47.85 47.61 47.78 889,054 -0.20(-0.43%)
Dec 10, 2020 47.76 48.11 47.61 47.99 2,379,074 +0.22(+0.47%)
Dec 09, 2020 47.80 47.85 47.33 47.77 2,785,069 +0.00(+0.00%)
Dec 08, 2020 47.66 47.77 47.57 47.77 424,771 +0.04(+0.07%)
Dec 07, 2020 47.84 47.90 47.68 47.73 253,667 -0.34(-0.70%)
Dec 04, 2020 47.88 48.15 47.88 48.07 414,284 +0.19(+0.39%)
Dec 03, 2020 47.84 48.11 47.79 47.88 483,630 +0.22(+0.47%)
Dec 02, 2020 47.68 47.76 47.51 47.66 351,158 -0.25(-0.52%)
Dec 01, 2020 47.66 47.97 47.51 47.91 353,084 +0.84(+1.80%)
Nov 30, 2020 47.72 47.80 47.03 47.06 673,386 -0.84(-1.76%)
Nov 27, 2020 47.85 47.98 47.80 47.91 157,844 +0.20(+0.41%)
Nov 25, 2020 47.52 47.80 47.41 47.71 505,798 +0.20(+0.41%)
Nov 24, 2020 47.31 47.61 47.24 47.52 779,525 +0.42(+0.89%)
Nov 23, 2020 47.33 47.37 46.97 47.10 421,743 -0.12(-0.24%)
Nov 20, 2020 47.19 47.34 47.14 47.21 250,707 -0.10(-0.21%)
Nov 19, 2020 47.06 47.31 46.98 47.31 549,637 +0.21(+0.45%)
Nov 18, 2020 47.38 47.58 47.10 47.10 538,834 -0.20(-0.41%)
Nov 17, 2020 47.12 47.41 47.05 47.29 639,532 +0.16(+0.34%)
Nov 16, 2020 47.09 47.23 46.92 47.13 366,432 +0.43(+0.91%)
Nov 13, 2020 46.29 46.74 46.26 46.71 547,058 +0.39(+0.84%)
Nov 12, 2020 46.70 46.70 46.27 46.32 435,325 -1.01(-2.12%)
Nov 11, 2020 47.17 47.32 47.14 47.32 651,318 +0.77(+1.64%)
Nov 10, 2020 46.40 46.72 46.35 46.56 1,163,213 +0.79(+1.73%)
Nov 09, 2020 46.41 46.92 45.68 45.76 1,528,599 +1.05(+2.35%)
Nov 06, 2020 44.79 44.91 44.62 44.71 367,628 -0.11(-0.24%)
Nov 05, 2020 44.70 44.92 44.55 44.82 638,207 +1.13(+2.59%)
Nov 04, 2020 43.13 43.94 43.13 43.69 454,405 +0.77(+1.78%)
Nov 03, 2020 42.78 43.08 42.70 42.93 310,995 +0.84(+1.99%)
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.