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 (%)
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%)
Dec 01, 2020 53.58 53.93 53.41 53.86 314,063 +0.95(+1.80%)
Nov 30, 2020 53.65 53.74 52.88 52.91 598,967 -0.95(-1.76%)
Nov 27, 2020 53.80 53.94 53.74 53.86 140,400 +0.22(+0.41%)
Nov 25, 2020 53.42 53.74 53.30 53.64 449,900 +0.22(+0.41%)
Nov 24, 2020 53.19 53.53 53.10 53.42 693,376 +0.47(+0.89%)
Nov 23, 2020 53.21 53.25 52.81 52.95 375,134 -0.13(-0.24%)
Nov 20, 2020 53.05 53.22 53.00 53.08 223,000 -0.11(-0.21%)
Nov 19, 2020 52.91 53.19 52.82 53.19 488,894 +0.24(+0.45%)
Nov 18, 2020 53.27 53.49 52.95 52.95 479,285 -0.22(-0.41%)
Nov 17, 2020 52.98 53.30 52.90 53.17 568,854 +0.18(+0.34%)
Nov 16, 2020 52.94 53.10 52.75 52.99 325,936 +0.48(+0.91%)
Nov 13, 2020 52.04 52.55 52.01 52.51 486,600 +0.44(+0.85%)
Nov 12, 2020 52.50 52.50 52.02 52.07 387,215 -1.13(-2.12%)
Nov 11, 2020 53.03 53.20 53.00 53.20 579,338 +0.86(+1.64%)
Nov 10, 2020 52.17 52.53 52.11 52.34 1,034,660 +0.89(+1.73%)
Nov 09, 2020 52.18 52.75 51.35 51.45 1,359,665 +1.18(+2.35%)
Nov 06, 2020 50.35 50.49 50.17 50.27 327,000 -0.12(-0.24%)
Nov 05, 2020 50.25 50.51 50.09 50.39 567,676 +1.27(+2.59%)
Nov 04, 2020 48.49 49.40 48.49 49.12 404,187 +0.86(+1.78%)
Nov 03, 2020 48.10 48.43 48.01 48.26 276,626 +0.94(+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.