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 (%)
Feb 26, 2021 49.43 49.47 49.06 49.07 411,986 -0.51(-1.03%)
Feb 25, 2021 50.22 50.64 49.52 49.58 851,095 -0.46(-0.92%)
Feb 24, 2021 49.84 50.10 49.45 50.04 303,306 +0.13(+0.27%)
Feb 23, 2021 49.49 50.05 49.34 49.90 486,753 +0.78(+1.59%)
Feb 22, 2021 48.83 49.38 48.83 49.12 415,443 +0.02(+0.04%)
Feb 19, 2021 49.17 49.30 49.02 49.10 216,184 +0.14(+0.29%)
Feb 18, 2021 48.69 48.99 48.55 48.96 339,163 -0.28(-0.57%)
Feb 17, 2021 48.99 49.32 48.71 49.24 362,097 -0.21(-0.42%)
Feb 16, 2021 49.51 49.64 49.34 49.44 358,416 +0.29(+0.58%)
Feb 12, 2021 48.99 49.18 48.99 49.16 228,213 +0.16(+0.33%)
Feb 11, 2021 48.90 49.03 48.84 49.00 311,303 +0.26(+0.53%)
Feb 10, 2021 48.98 49.05 48.67 48.73 293,765 -0.04(-0.09%)
Feb 09, 2021 48.76 48.84 48.62 48.78 266,534 +0.15(+0.31%)
Feb 08, 2021 48.66 48.71 48.55 48.63 389,629 +0.05(+0.11%)
Feb 05, 2021 48.35 48.57 48.35 48.57 269,645 +0.46(+0.95%)
Feb 04, 2021 48.14 48.16 47.96 48.12 257,812 -0.13(-0.28%)
Feb 03, 2021 48.24 48.35 48.08 48.25 275,518 +0.04(+0.09%)
Feb 02, 2021 48.01 48.21 47.88 48.21 318,281 +0.37(+0.77%)
Feb 01, 2021 47.93 47.97 47.68 47.84 434,940 +0.20(+0.41%)
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%)
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.