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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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