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

48.10

+0.34(+0.71%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202547.747.7647.7647.847.58346,128
October 16, 202547.7947.7347.7348.0247.73277,000
October 15, 202547.3947.6247.6247.6247.36126,306
October 14, 202547.0547.5147.5147.5747.05153,818
October 13, 202547.0847.0547.0547.1647364,000
October 10, 202547.246.6846.6847.246.56216,602
October 09, 202547.447.0847.0847.4146.98234,600
October 08, 202547.3547.3247.3247.3547.2190,217
October 07, 202547.7347.4747.4747.7347.42153,213
October 06, 202547.8647.8547.8547.9647.81152,220
October 03, 202547.7147.9147.9148.0647.7333,266
October 02, 202547.7347.6447.6447.7747.45326,047
October 01, 202547.8247.8247.8247.9447.67414,347
September 30, 202547.6547.7447.7447.7747.59170,800
September 29, 202547.4347.5347.5347.5447.39165,840
September 26, 202547.1247.3147.3147.3247.1290,400
September 25, 202547.0346.8546.8547.0346.72149,279
September 24, 202547.4847.2947.2947.547.25195,209
September 23, 202547.5747.8247.8247.8847.522.95M
September 22, 202547.5547.5847.5847.6247.39247,214
September 19, 202547.8247.7347.7347.8647.73167,300
September 18, 202547.9747.947.947.9947.77160,022
September 17, 202548.2348.1848.1848.5447.96202,000
September 16, 202548.2448.2548.2548.3248.09125,535
September 15, 202548.2648.3448.3448.3848.23153,226
September 12, 202548.148.0948.0948.248118,498
September 11, 202547.7748.1548.1548.1747.74130,901
September 10, 202547.7347.6347.6347.7347.58128,600
September 09, 202547.7147.5847.5847.7147.53161,644
September 08, 202547.3647.5547.5547.647.36187,148
September 05, 202547.147.1347.1347.2846.89156,250
September 04, 202546.5546.5946.5946.646.42160,218
September 03, 202546.3746.4946.4946.546.31162,000
September 02, 202546.3846.5346.5346.6146.32475,000
August 29, 202547.0147.147.147.1546.96170,000
August 28, 202547.2847.3447.3447.3747.23121,300
August 27, 202547.1647.347.347.3246.99151,900
August 26, 202547.347.3647.3647.3647.26131,302
August 25, 202547.6947.447.447.7747.39153,100
August 22, 202547.2147.8647.8647.8947.2184,942
August 21, 202547.2447.1547.1547.2947.13294,531
August 20, 202547.547.5447.5447.5947.45501,400
August 19, 202547.3147.3147.3147.3947.22657,400
August 18, 202547.1947.0347.0347.1946.96210,100
August 15, 202547.1447.247.247.2147.11143,236
August 14, 20254747.1147.1147.1146.91269,400
August 13, 202547.2247.2347.2347.3147.16508,100
August 12, 202546.9747.1347.1347.1446.94219,400
August 11, 202546.9646.8646.8646.9646.77162,000
August 08, 202546.9646.8946.8947.0346.8180,200
August 07, 202546.946.8346.8346.946.66178,728
August 06, 202546.5246.5546.5546.646.45137,420
August 05, 202546.1646.146.146.1745.99718,042
August 04, 202545.9446.1646.1646.1645.93187,430
August 01, 202545.445.545.545.5945.32449,833
July 31, 202545.5545.2245.2245.5545.13683,905
July 30, 202545.8445.5945.5945.9445.51208,800
July 29, 202545.8745.9545.9545.9845.85313,949
July 28, 202546.1145.8445.8446.1345.82178,570
July 25, 202546.246.3446.3446.3646.13119,536
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved