Vanguard Global ex-U.S. Real Estate ETF (VNQI)

VNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	50.32	50.48	50.08	50.44	50.44	-0.04%	531,266
Feb 12, 2026	50.66	50.71	50.31	50.46	50.46	-0.06%	440,242
Feb 11, 2026	50.47	50.64	50.39	50.49	50.49	0.44%	1,165,473
Feb 10, 2026	50.12	50.42	50.12	50.27	50.27	1.05%	251,268
Feb 9, 2026	49.40	49.83	49.28	49.75	49.75	1.59%	290,072
Feb 6, 2026	48.65	48.97	48.65	48.97	48.97	1.12%	299,072
Feb 5, 2026	48.54	48.69	48.39	48.43	48.43	-0.62%	195,369
Feb 4, 2026	48.76	48.92	48.60	48.73	48.73	0.79%	323,785
Feb 3, 2026	48.06	48.38	48.06	48.35	48.35	0.92%	358,469
Feb 2, 2026	47.82	47.97	47.76	47.91	47.91	-0.06%	578,815
Jan 30, 2026	48.29	48.31	47.85	47.94	47.94	-1.54%	250,075
Jan 29, 2026	48.50	48.69	48.11	48.69	48.69	1.42%	511,951
Jan 28, 2026	48.00	48.08	47.81	48.01	48.01	0.02%	283,193
Jan 27, 2026	47.82	48.12	47.82	48.00	48.00	0.76%	309,132
Jan 26, 2026	47.72	47.80	47.62	47.64	47.64	0.76%	318,519
Jan 23, 2026	47.11	47.36	47.06	47.28	47.28	-0.04%	2,469,566
Jan 22, 2026	47.25	47.43	47.25	47.30	47.30	0.83%	187,334
Jan 21, 2026	46.83	46.94	46.62	46.91	46.91	0.11%	257,631
Jan 20, 2026	47.04	47.19	46.82	46.86	46.86	-1.31%	439,713
Jan 16, 2026	47.41	47.50	47.28	47.48	47.48	0.36%	228,634
Jan 15, 2026	47.24	47.38	47.16	47.31	47.31	0.51%	197,118
Jan 14, 2026	46.93	47.07	46.90	47.07	47.07	0.09%	272,923
Jan 13, 2026	47.20	47.20	46.93	47.03	47.03	-0.63%	303,282
Jan 12, 2026	47.18	47.35	47.18	47.33	47.33	0.40%	302,085
Jan 9, 2026	46.97	47.18	46.95	47.14	47.14	0.11%	255,558
Jan 8, 2026	46.92	47.11	46.92	47.09	47.09	0.53%	201,413
Jan 7, 2026	46.82	46.95	46.73	46.84	46.84	0.60%	274,795
Jan 6, 2026	46.49	46.63	46.42	46.56	46.56	0.47%	203,092
Jan 5, 2026	45.97	46.34	45.95	46.34	46.34	0.70%	243,548
Jan 2, 2026	46.08	46.16	45.85	46.02	46.02	0.39%	261,580
Dec 31, 2025	45.92	45.93	45.78	45.84	45.84	-0.33%	288,262
Dec 30, 2025	46.02	46.05	45.95	45.99	45.99	-0.04%	227,820
Dec 29, 2025	45.95	46.09	45.93	46.01	46.01	-0.22%	252,716
Dec 26, 2025	46.01	46.12	45.97	46.11	46.11	0.13%	180,247
Dec 24, 2025	45.97	46.09	45.97	46.05	46.05	0.26%	213,752
Dec 23, 2025	45.87	45.95	45.85	45.93	45.93	0.83%	658,785
Dec 22, 2025	45.36	45.60	45.36	45.55	45.55	0.29%	461,967
Dec 19, 2025	45.46	45.59	45.41	45.42	45.42	-4.40%	272,616
Dec 18, 2025	47.56	47.75	47.46	47.51	45.35	0.53%	295,233
Dec 17, 2025	47.34	47.48	47.22	47.26	45.12	-0.34%	330,029
Dec 16, 2025	47.53	47.58	47.31	47.42	45.27	-0.17%	217,443
Dec 15, 2025	47.64	47.68	47.38	47.50	45.34	0.08%	213,825
Dec 12, 2025	47.47	47.59	47.25	47.46	45.31	0.25%	786,829
Dec 11, 2025	47.29	47.45	47.23	47.34	45.19	0.15%	338,314
Dec 10, 2025	46.92	47.37	46.90	47.27	45.12	0.87%	147,511
Dec 9, 2025	46.92	46.99	46.80	46.86	44.73	-0.28%	128,054
Dec 8, 2025	47.24	47.24	46.91	46.99	44.86	-0.53%	147,052
Dec 5, 2025	47.39	47.45	47.21	47.24	45.10	-0.32%	341,226
Dec 4, 2025	47.46	47.47	47.31	47.39	45.24	-0.36%	165,237
Dec 3, 2025	47.41	47.59	47.41	47.56	45.40	0.36%	153,121

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.