Vanguard Global ex-U.S. Real Estate ETF (VNQI)
NASDAQ: VNQI · Real-Time Price · USD
47.47
-0.38 (-0.79%)
At close: Oct 7, 2025, 4:00 PM EDT
48.05
+0.58 (1.22%)
After-hours: Oct 7, 2025, 7:57 PM EDT
VNQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 47.73 | 47.73 | 47.42 | 47.47 | 47.47 | -0.79% | 153,203 |
| Oct 6, 2025 | 47.86 | 47.96 | 47.81 | 47.85 | 47.85 | -0.13% | 152,220 |
| Oct 3, 2025 | 47.71 | 48.06 | 47.70 | 47.91 | 47.91 | 0.57% | 333,266 |
| Oct 2, 2025 | 47.73 | 47.77 | 47.45 | 47.64 | 47.64 | -0.38% | 326,047 |
| Oct 1, 2025 | 47.82 | 47.94 | 47.67 | 47.82 | 47.82 | 0.17% | 414,347 |
| Sep 30, 2025 | 47.65 | 47.77 | 47.59 | 47.74 | 47.74 | 0.44% | 170,774 |
| Sep 29, 2025 | 47.43 | 47.54 | 47.39 | 47.53 | 47.53 | 0.47% | 165,840 |
| Sep 26, 2025 | 47.12 | 47.32 | 47.10 | 47.31 | 47.31 | 0.98% | 290,386 |
| Sep 25, 2025 | 47.03 | 47.03 | 46.72 | 46.85 | 46.85 | -0.93% | 149,279 |
| Sep 24, 2025 | 47.48 | 47.50 | 47.25 | 47.29 | 47.29 | -1.11% | 195,209 |
| Sep 23, 2025 | 47.57 | 47.88 | 47.52 | 47.82 | 47.82 | 0.50% | 2,950,214 |
| Sep 22, 2025 | 47.55 | 47.62 | 47.39 | 47.58 | 47.58 | -0.31% | 247,214 |
| Sep 19, 2025 | 47.82 | 47.86 | 47.73 | 47.73 | 47.73 | -0.35% | 167,294 |
| Sep 18, 2025 | 47.97 | 47.99 | 47.77 | 47.90 | 47.90 | -0.58% | 160,022 |
| Sep 17, 2025 | 48.23 | 48.54 | 47.96 | 48.18 | 48.18 | -0.15% | 202,025 |
| Sep 16, 2025 | 48.24 | 48.32 | 48.09 | 48.25 | 48.25 | -0.19% | 125,535 |
| Sep 15, 2025 | 48.26 | 48.38 | 48.23 | 48.34 | 48.34 | 0.52% | 153,226 |
| Sep 12, 2025 | 48.10 | 48.20 | 48.00 | 48.09 | 48.09 | -0.12% | 118,498 |
| Sep 11, 2025 | 47.77 | 48.17 | 47.74 | 48.15 | 48.15 | 1.09% | 130,901 |
| Sep 10, 2025 | 47.73 | 47.73 | 47.58 | 47.63 | 47.63 | 0.11% | 128,558 |
| Sep 9, 2025 | 47.71 | 47.71 | 47.53 | 47.58 | 47.58 | 0.06% | 161,644 |
| Sep 8, 2025 | 47.36 | 47.60 | 47.36 | 47.55 | 47.55 | 0.89% | 187,148 |
| Sep 5, 2025 | 46.98 | 47.28 | 46.95 | 47.13 | 47.13 | 1.16% | 156,381 |
| Sep 4, 2025 | 46.55 | 46.60 | 46.42 | 46.59 | 46.59 | 0.22% | 160,218 |
| Sep 3, 2025 | 46.37 | 46.50 | 46.31 | 46.49 | 46.49 | -0.09% | 161,989 |
| Sep 2, 2025 | 46.38 | 46.61 | 46.32 | 46.53 | 46.53 | -1.21% | 474,966 |
| Aug 29, 2025 | 47.01 | 47.15 | 46.96 | 47.10 | 47.10 | -0.51% | 169,980 |
| Aug 28, 2025 | 47.28 | 47.37 | 47.23 | 47.34 | 47.34 | 0.08% | 121,293 |
| Aug 27, 2025 | 47.16 | 47.32 | 46.99 | 47.30 | 47.30 | -0.13% | 151,865 |
| Aug 26, 2025 | 47.30 | 47.36 | 47.26 | 47.36 | 47.36 | -0.08% | 131,302 |
| Aug 25, 2025 | 47.69 | 47.77 | 47.39 | 47.40 | 47.40 | -0.96% | 153,084 |
| Aug 22, 2025 | 47.21 | 47.89 | 47.20 | 47.86 | 47.86 | 1.51% | 184,942 |
| Aug 21, 2025 | 47.24 | 47.29 | 47.13 | 47.15 | 47.15 | -0.82% | 294,531 |
| Aug 20, 2025 | 47.50 | 47.59 | 47.45 | 47.54 | 47.54 | 0.49% | 501,363 |
| Aug 19, 2025 | 47.31 | 47.39 | 47.22 | 47.31 | 47.31 | 0.60% | 657,358 |
| Aug 18, 2025 | 47.19 | 47.19 | 46.96 | 47.03 | 47.03 | -0.36% | 210,081 |
| Aug 15, 2025 | 47.14 | 47.21 | 47.11 | 47.20 | 47.20 | 0.19% | 143,236 |
| Aug 14, 2025 | 47.00 | 47.11 | 46.91 | 47.11 | 47.11 | -0.25% | 269,373 |
| Aug 13, 2025 | 47.22 | 47.31 | 47.16 | 47.23 | 47.23 | 0.21% | 508,065 |
| Aug 12, 2025 | 46.97 | 47.14 | 46.94 | 47.13 | 47.13 | 0.58% | 219,380 |
| Aug 11, 2025 | 46.96 | 46.96 | 46.77 | 46.86 | 46.86 | -0.06% | 161,993 |
| Aug 8, 2025 | 46.96 | 47.03 | 46.80 | 46.89 | 46.89 | 0.13% | 180,175 |
| Aug 7, 2025 | 46.90 | 46.90 | 46.66 | 46.83 | 46.83 | 0.60% | 178,728 |
| Aug 6, 2025 | 46.52 | 46.60 | 46.45 | 46.55 | 46.55 | 0.98% | 137,420 |
| Aug 5, 2025 | 46.16 | 46.17 | 45.99 | 46.10 | 46.10 | -0.13% | 718,042 |
| Aug 4, 2025 | 45.94 | 46.16 | 45.93 | 46.16 | 46.16 | 1.45% | 187,430 |
| Aug 1, 2025 | 45.40 | 45.59 | 45.32 | 45.50 | 45.50 | 0.62% | 449,833 |
| Jul 31, 2025 | 45.55 | 45.55 | 45.13 | 45.22 | 45.22 | -0.81% | 683,905 |
| Jul 30, 2025 | 45.84 | 45.94 | 45.51 | 45.59 | 45.59 | -0.78% | 208,797 |
| Jul 29, 2025 | 45.87 | 45.98 | 45.85 | 45.95 | 45.95 | 0.24% | 313,949 |