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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.15	50.68	50.68	50.69	50.13	380,314
February 19, 2026	49.98	50.06	50.06	50.09	49.87	318,041
February 18, 2026	50.45	50.23	50.23	50.52	50.17	216,300
February 17, 2026	50.33	50.51	50.51	50.57	50.05	205,200
February 13, 2026	50.32	50.44	50.44	50.48	50.08	531,891
February 12, 2026	50.66	50.46	50.46	50.71	50.31	441,323
February 11, 2026	50.47	50.49	50.49	50.64	50.39	1.17M
February 10, 2026	50.12	50.27	50.27	50.42	50.12	251,300
February 09, 2026	49.4	49.75	49.75	49.82	49.28	290,351
February 06, 2026	48.65	48.97	48.97	48.97	48.65	299,122
February 05, 2026	48.54	48.43	48.43	48.69	48.39	195,400
February 04, 2026	48.76	48.73	48.73	48.92	48.6	323,785
February 03, 2026	48.06	48.35	48.35	48.38	48.06	359,022
February 02, 2026	47.82	47.91	47.91	47.97	47.76	578,817
January 30, 2026	48.29	47.94	47.94	48.31	47.85	250,528
January 29, 2026	48.5	48.69	48.69	48.69	48.11	512,100
January 28, 2026	48	48.01	48.01	48.08	47.81	283,326
January 27, 2026	47.82	48	48	48.12	47.82	309,198
January 26, 2026	47.72	47.64	47.64	47.8	47.62	320,621
January 23, 2026	47.11	47.28	47.28	47.36	47.06	2.47M
January 22, 2026	47.25	47.3	47.3	47.43	47.25	187,338
January 21, 2026	46.83	46.91	46.91	46.94	46.62	257,900
January 20, 2026	47.04	46.86	46.86	47.19	46.82	439,679
January 16, 2026	47.41	47.48	47.48	47.5	47.28	228,636
January 15, 2026	47.24	47.31	47.31	47.38	47.16	197,127
January 14, 2026	46.93	47.07	47.07	47.07	46.9	273,500
January 13, 2026	47.19	47.03	47.03	47.2	46.94	303,282
January 12, 2026	47.18	47.33	47.33	47.35	47.18	302,417
January 09, 2026	46.97	47.14	47.14	47.18	46.95	255,600
January 08, 2026	46.92	47.09	47.09	47.11	46.92	214,433
January 07, 2026	46.82	46.84	46.84	46.95	46.73	274,806
January 06, 2026	46.49	46.56	46.56	46.63	46.42	203,838
January 05, 2026	45.97	46.34	46.34	46.34	45.95	243,548
January 02, 2026	46.08	46.02	46.02	46.16	45.85	261,600
December 31, 2025	45.92	45.84	45.84	45.93	45.78	288,025
December 30, 2025	46.02	45.99	45.99	46.05	45.95	227,955
December 29, 2025	45.95	46.01	46.01	46.09	45.93	252,926
December 26, 2025	46.01	46.11	46.11	46.12	45.97	182,600
December 24, 2025	45.97	46.05	46.05	46.09	45.97	213,800
December 23, 2025	45.87	45.93	45.93	45.95	45.85	658,800
December 22, 2025	45.36	45.55	45.55	45.6	45.36	462,000
December 19, 2025	45.46	45.42	45.42	45.59	45.41	272,700
December 18, 2025	47.56	47.51	45.35	47.75	47.46	295,233
December 17, 2025	47.34	47.26	45.12	47.48	47.22	330,029
December 16, 2025	47.53	47.42	47.42	47.58	47.31	217,443
December 15, 2025	47.64	47.5	47.5	47.68	47.38	213,825
December 12, 2025	47.47	47.46	47.46	47.59	47.25	786,829
December 11, 2025	47.29	47.34	47.34	47.45	47.23	338,314
December 10, 2025	46.92	47.27	47.27	47.37	46.9	147,511
December 09, 2025	46.92	46.86	46.86	46.99	46.8	128,054
December 08, 2025	47.24	46.99	46.99	47.24	46.91	147,100
December 05, 2025	47.39	47.24	47.24	47.45	47.21	341,200
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

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