Vanguard Global ex-U.S. Real Estate Index Fund - VNQI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.46	47.39	47.39	47.47	47.2	165,209
December 03, 2025	47.41	47.56	47.56	47.59	47.41	153,100
December 02, 2025	47.37	47.39	47.39	47.42	47.23	149,978
December 01, 2025	47.52	47.34	47.34	47.6	47.31	183,421
November 28, 2025	47.59	47.82	47.82	47.85	47.58	75,134
November 26, 2025	47.49	47.81	47.81	47.84	47.46	284,942
November 25, 2025	47.11	47.49	47.49	47.51	47.1	183,886
November 24, 2025	46.99	47.03	47.03	47.12	46.91	319,148
November 21, 2025	46.55	46.9	46.9	46.98	46.47	203,412
November 20, 2025	46.88	46.38	46.38	46.91	46.36	206,000
November 19, 2025	46.88	46.74	46.74	46.97	46.59	217,900
November 18, 2025	46.84	47.01	47.01	47.08	46.76	126,000
November 17, 2025	47.44	47.22	47.22	47.57	47.07	209,300
November 14, 2025	47.56	47.58	47.58	47.7	47.51	196,825
November 13, 2025	47.84	47.57	47.57	47.86	47.49	149,700
November 12, 2025	47.95	48.07	48.07	48.1	47.93	201,700
November 11, 2025	47.77	47.93	47.93	47.98	47.77	113,204
November 10, 2025	47.41	47.52	47.52	47.55	47.27	193,876
November 07, 2025	47.14	47.44	47.44	47.44	47.07	190,200
November 06, 2025	47.04	47.06	47.06	47.16	46.93	172,300
November 05, 2025	46.84	46.9	46.9	47.01	46.82	183,500
November 04, 2025	46.92	46.8	46.8	46.95	46.75	925,573
November 03, 2025	47.03	46.95	46.95	47.03	46.9	198,044
October 31, 2025	47.12	47.14	47.14	47.18	46.99	206,300
October 30, 2025	47.18	47.42	47.42	47.53	47.17	225,707
October 29, 2025	48.02	47.63	47.63	48.1	47.48	221,544
October 28, 2025	48.22	48.17	48.17	48.3	48.1	160,800
October 27, 2025	48.3	48.31	48.31	48.34	48.21	149,536
October 24, 2025	48.31	48.25	48.25	48.32	48.21	354,953
October 23, 2025	48.27	48.34	48.34	48.39	48.21	153,121
October 22, 2025	47.96	47.99	47.99	48.09	47.86	116,633
October 21, 2025	47.85	47.79	47.79	47.89	47.71	129,561
October 20, 2025	47.88	48.1	48.1	48.15	47.87	183,000
October 17, 2025	47.7	47.76	47.76	47.8	47.58	346,128
October 16, 2025	47.79	47.73	47.73	48.02	47.73	277,000
October 15, 2025	47.39	47.62	47.62	47.62	47.36	126,306
October 14, 2025	47.05	47.51	47.51	47.57	47.05	153,818
October 13, 2025	47.08	47.05	47.05	47.16	47	364,000
October 10, 2025	47.2	46.68	46.68	47.2	46.56	216,602
October 09, 2025	47.4	47.08	47.08	47.41	46.98	234,600
October 08, 2025	47.35	47.32	47.32	47.35	47.2	190,217
October 07, 2025	47.73	47.47	47.47	47.73	47.42	153,213
October 06, 2025	47.86	47.85	47.85	47.96	47.81	152,220
October 03, 2025	47.71	47.91	47.91	48.06	47.7	333,266
October 02, 2025	47.73	47.64	47.64	47.77	47.45	326,047
October 01, 2025	47.82	47.82	47.82	47.94	47.67	414,347
September 30, 2025	47.65	47.74	47.74	47.77	47.59	170,800
September 29, 2025	47.43	47.53	47.53	47.54	47.39	165,840
September 26, 2025	47.12	47.31	47.31	47.32	47.1	290,400
September 25, 2025	47.03	46.85	46.85	47.03	46.72	149,279
September 24, 2025	47.48	47.29	47.29	47.5	47.25	195,209
September 23, 2025	47.57	47.82	47.82	47.88	47.52	2.95M
September 22, 2025	47.55	47.58	47.58	47.62	47.39	247,214
September 19, 2025	47.82	47.73	47.73	47.86	47.73	167,300
September 18, 2025	47.97	47.9	47.9	47.99	47.77	160,022
September 17, 2025	48.23	48.18	48.18	48.54	47.96	202,000
September 16, 2025	48.24	48.25	48.25	48.32	48.09	125,535
September 15, 2025	48.26	48.34	48.34	48.38	48.23	153,226
September 12, 2025	48.1	48.09	48.09	48.2	48	118,498
September 11, 2025	47.77	48.15	48.15	48.17	47.74	130,901

Vanguard Global ex-U.S. Real Estate Index Fund (VNQI) NASDAQ