Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares (VNQI) Historical Stock Data
40.57 ↑0.49 (1.22%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VNQI is down -0.01% a day on average. There have been 14 days where Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares closed green and 16 days where VNQI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 40.55 | 40.57 | ↑$0.02 (0.05%) | 40.45 | 40.70 | 155.97K |
| 2024-04-25 | 40.04 | 40.08 | ↑$0.04 (0.10%) | 39.81 | 40.21 | 865.84K |
| 2024-04-24 | 40.41 | 40.33 | ↓$0.08 (-0.20%) | 40.15 | 40.48 | 232.40K |
| 2024-04-23 | 40.38 | 40.73 | ↑$0.35 (0.87%) | 40.38 | 40.75 | 193.37K |
| 2024-04-22 | 40.20 | 40.31 | ↑$0.11 (0.27%) | 40.06 | 40.46 | 124.47K |
| 2024-04-19 | 39.83 | 39.91 | ↑$0.08 (0.20%) | 39.81 | 39.99 | 150.15K |
| 2024-04-18 | 39.84 | 39.80 | ↓$0.04 (-0.10%) | 39.65 | 40.09 | 205.54K |
| 2024-04-17 | 39.88 | 39.81 | ↓$0.07 (-0.18%) | 39.71 | 39.99 | 566.41K |
| 2024-04-16 | 39.87 | 39.75 | ↓$0.12 (-0.30%) | 39.66 | 39.95 | 236.07K |
| 2024-04-15 | 40.65 | 40.18 | ↓$0.47 (-1.16%) | 40.12 | 40.80 | 180.12K |
| 2024-04-12 | 40.74 | 40.51 | ↓$0.23 (-0.56%) | 40.47 | 40.84 | 174.36K |
| 2024-04-11 | 41.13 | 41.11 | ↓$0.02 (-0.05%) | 40.76 | 41.26 | 190.82K |
| 2024-04-10 | 41.33 | 40.93 | ↓$0.40 (-0.97%) | 40.83 | 41.33 | 176.31K |
| 2024-04-09 | 42.00 | 41.99 | ↓$0.01 (-0.02%) | 41.75 | 42.14 | 104.06K |
| 2024-04-08 | 41.67 | 41.89 | ↑$0.22 (0.53%) | 41.67 | 41.96 | 152.13K |
| 2024-04-05 | 41.26 | 41.41 | ↑$0.15 (0.36%) | 41.26 | 41.59 | 137.51K |
| 2024-04-04 | 41.80 | 41.30 | ↓$0.50 (-1.20%) | 41.24 | 41.97 | 137.48K |
| 2024-04-03 | 41.37 | 41.56 | ↑$0.19 (0.46%) | 41.35 | 41.65 | 149.62K |
| 2024-04-02 | 41.69 | 41.69 | ↑$0.00 (0.00%) | 41.63 | 41.83 | 149.01K |
| 2024-04-01 | 42.14 | 42.03 | ↓$0.11 (-0.26%) | 41.86 | 42.34 | 218.78K |
| 2024-03-28 | 42.02 | 42.14 | ↑$0.12 (0.29%) | 42.02 | 42.24 | 168.91K |
| 2024-03-27 | 41.72 | 42.06 | ↑$0.34 (0.81%) | 41.72 | 42.09 | 298.76K |
| 2024-03-26 | 41.82 | 41.68 | ↓$0.14 (-0.33%) | 41.68 | 41.95 | 136.73K |
| 2024-03-25 | 41.69 | 41.79 | ↑$0.10 (0.24%) | 41.63 | 41.88 | 192.10K |
| 2024-03-22 | 41.75 | 41.62 | ↓$0.13 (-0.31%) | 41.58 | 41.87 | 142.32K |
| 2024-03-21 | 41.78 | 41.75 | ↓$0.03 (-0.07%) | 41.70 | 41.99 | 160.56K |
| 2024-03-20 | 41.13 | 41.67 | ↑$0.54 (1.31%) | 41.13 | 41.79 | 159.09K |
| 2024-03-19 | 41.02 | 41.17 | ↑$0.15 (0.37%) | 40.95 | 41.34 | 320.59K |
| 2024-03-18 | 40.89 | 40.82 | ↓$0.07 (-0.17%) | 40.78 | 40.99 | 114.56K |
| 2024-03-15 | 40.96 | 40.85 | ↓$0.11 (-0.27%) | 40.75 | 41.02 | 192.31K |
Create an account or log in to view more rows.
$VNQI finally a pullback
$VNQI going green
$VNQI let's gooooooo
$VNQI why spike ?
$VNQI Awaiting buy signal..
$VNQI come on I wana jump up and down
$VNQI love cooking these little bears on here
$VNQI Fake dip news.
$VNQI I mean ... head and shoulders .....
$VNQI is being added