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

47.55

+0.42(+0.89%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	47.1	47.13	47.13	47.28	46.89	156,250
September 04, 2025	46.55	46.59	46.59	46.6	46.42	160,218
September 03, 2025	46.37	46.49	46.49	46.5	46.31	162,000
September 02, 2025	46.38	46.53	46.53	46.61	46.32	475,000
August 29, 2025	47.01	47.1	47.1	47.15	46.96	170,000
August 28, 2025	47.28	47.34	47.34	47.37	47.23	121,300
August 27, 2025	47.16	47.3	47.3	47.32	46.99	151,900
August 26, 2025	47.3	47.36	47.36	47.36	47.26	131,302
August 25, 2025	47.69	47.4	47.4	47.77	47.39	153,100
August 22, 2025	47.21	47.86	47.86	47.89	47.2	184,942
August 21, 2025	47.24	47.15	47.15	47.29	47.13	294,531
August 20, 2025	47.5	47.54	47.54	47.59	47.45	501,400
August 19, 2025	47.31	47.31	47.31	47.39	47.22	657,400
August 18, 2025	47.19	47.03	47.03	47.19	46.96	210,100
August 15, 2025	47.14	47.2	47.2	47.21	47.11	143,236
August 14, 2025	47	47.11	47.11	47.11	46.91	269,400
August 13, 2025	47.22	47.23	47.23	47.31	47.16	508,100
August 12, 2025	46.97	47.13	47.13	47.14	46.94	219,400
August 11, 2025	46.96	46.86	46.86	46.96	46.77	162,000
August 08, 2025	46.96	46.89	46.89	47.03	46.8	180,200
August 07, 2025	46.9	46.83	46.83	46.9	46.66	178,728
August 06, 2025	46.52	46.55	46.55	46.6	46.45	137,420
August 05, 2025	46.16	46.1	46.1	46.17	45.99	718,042
August 04, 2025	45.94	46.16	46.16	46.16	45.93	187,430
August 01, 2025	45.4	45.5	45.5	45.59	45.32	449,833
July 31, 2025	45.55	45.22	45.22	45.55	45.13	683,905
July 30, 2025	45.84	45.59	45.59	45.94	45.51	208,800
July 29, 2025	45.87	45.95	45.95	45.98	45.85	313,949
July 28, 2025	46.11	45.84	45.84	46.13	45.82	178,570
July 25, 2025	46.2	46.34	46.34	46.36	46.13	119,536
July 24, 2025	46.49	46.35	46.35	46.52	46.34	211,334
July 23, 2025	46.58	46.69	46.69	46.7	46.52	231,514
July 22, 2025	46.3	46.55	46.55	46.58	46.27	144,332
July 21, 2025	46.05	46.11	46.11	46.25	46.02	162,700
July 18, 2025	45.89	45.64	45.64	45.89	45.63	119,400
July 17, 2025	45.63	45.77	45.77	45.81	45.58	234,207
July 16, 2025	45.33	45.68	45.68	45.69	45.31	182,200
July 15, 2025	45.93	45.41	45.41	45.93	45.4	150,700
July 14, 2025	45.81	45.91	45.91	45.96	45.79	285,832
July 11, 2025	45.79	45.65	45.65	45.79	45.61	347,540
July 10, 2025	46.24	45.97	45.97	46.24	45.87	453,103
July 09, 2025	45.86	45.97	45.97	46	45.8	134,400
July 08, 2025	45.9	45.79	45.79	45.9	45.61	190,130
July 07, 2025	46.23	45.98	45.98	46.29	45.87	237,962
July 03, 2025	46.48	46.47	46.47	46.55	46.4	93,947
July 02, 2025	46.18	46.47	46.47	46.48	46.15	262,200
July 01, 2025	46.21	46.38	46.38	46.44	46.2	503,000
June 30, 2025	45.94	46.15	46.15	46.17	45.91	343,649
June 27, 2025	45.93	45.98	45.98	46.11	45.85	231,334
June 26, 2025	45.96	46.01	46.01	46.05	45.85	208,548
June 25, 2025	45.69	45.58	45.58	45.69	45.47	705,363
June 24, 2025	45.47	45.66	45.66	45.75	45.4	541,200
June 23, 2025	44.83	45.37	45.37	45.38	44.76	208,900
June 20, 2025	45.1	44.8	44.8	45.1	44.78	189,103
June 18, 2025	44.94	44.95	44.95	45.15	44.84	229,800
June 17, 2025	45.09	44.8	44.8	45.09	44.76	178,500
June 16, 2025	45.14	44.97	44.97	45.29	44.95	147,238
June 13, 2025	44.74	44.69	44.69	44.89	44.62	194,503
June 12, 2025	45.2	45.21	45.21	45.23	45.11	172,500
June 11, 2025	45.17	45.06	45.06	45.3	45.06	167,111