Vanguard Global ex-U.S. Real Estate ETF (VNQI)
NASDAQ: VNQI · Real-Time Price · USD
40.65
-0.27 (-0.66%)
At close: Mar 28, 2025, 4:00 PM
41.64
+0.99 (2.44%)
After-hours: Mar 28, 2025, 6:22 PM EDT
VNQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.75 | 40.88 | 40.58 | 40.65 | 40.65 | -0.66% | 167,101 |
| Mar 27, 2025 | 40.82 | 41.07 | 40.82 | 40.92 | 40.92 | 0.27% | 184,361 |
| Mar 26, 2025 | 40.91 | 41.02 | 40.74 | 40.81 | 40.81 | -0.10% | 196,413 |
| Mar 25, 2025 | 41.02 | 41.04 | 40.83 | 40.85 | 40.85 | 0.25% | 210,001 |
| Mar 24, 2025 | 40.76 | 40.82 | 40.65 | 40.75 | 40.75 | 0.44% | 134,265 |
| Mar 21, 2025 | 40.62 | 40.67 | 40.53 | 40.57 | 40.57 | -0.56% | 200,789 |
| Mar 20, 2025 | 40.66 | 40.85 | 40.66 | 40.80 | 40.80 | -0.54% | 139,126 |
| Mar 19, 2025 | 40.82 | 41.09 | 40.75 | 41.02 | 41.02 | 0.12% | 128,677 |
| Mar 18, 2025 | 41.01 | 41.03 | 40.90 | 40.97 | 40.97 | -0.53% | 139,200 |
| Mar 17, 2025 | 40.93 | 41.23 | 40.88 | 41.19 | 41.19 | 1.08% | 156,076 |
| Mar 14, 2025 | 40.39 | 40.75 | 40.39 | 40.75 | 40.75 | 1.42% | 151,321 |
| Mar 13, 2025 | 40.27 | 40.31 | 40.13 | 40.18 | 40.18 | -0.22% | 170,842 |
| Mar 12, 2025 | 40.32 | 40.35 | 40.13 | 40.27 | 40.27 | 0.50% | 269,209 |
| Mar 11, 2025 | 40.24 | 40.29 | 39.93 | 40.07 | 40.07 | 0.02% | 192,611 |
| Mar 10, 2025 | 40.36 | 40.51 | 39.93 | 40.06 | 40.06 | -1.52% | 266,221 |
| Mar 7, 2025 | 40.39 | 40.68 | 40.33 | 40.68 | 40.68 | 0.67% | 184,959 |
| Mar 6, 2025 | 40.62 | 40.66 | 40.39 | 40.41 | 40.41 | -1.39% | 269,016 |
| Mar 5, 2025 | 40.68 | 41.04 | 40.64 | 40.98 | 40.98 | 1.01% | 238,278 |
| Mar 4, 2025 | 40.53 | 40.86 | 40.32 | 40.57 | 40.57 | 0.25% | 336,286 |
| Mar 3, 2025 | 40.57 | 40.74 | 40.33 | 40.47 | 40.47 | 0.37% | 287,761 |
| Feb 28, 2025 | 40.29 | 40.39 | 40.11 | 40.32 | 40.32 | -0.64% | 284,528 |
| Feb 27, 2025 | 40.77 | 40.79 | 40.53 | 40.58 | 40.58 | -0.73% | 211,546 |
| Feb 26, 2025 | 40.97 | 41.13 | 40.84 | 40.88 | 40.88 | -0.20% | 183,799 |
| Feb 25, 2025 | 40.89 | 41.00 | 40.73 | 40.96 | 40.96 | 0.84% | 218,076 |
| Feb 24, 2025 | 40.71 | 40.78 | 40.60 | 40.62 | 40.62 | - | 229,136 |
| Feb 21, 2025 | 40.78 | 40.88 | 40.55 | 40.62 | 40.62 | -0.54% | 171,072 |
| Feb 20, 2025 | 40.62 | 40.86 | 40.61 | 40.84 | 40.84 | 0.64% | 173,338 |
| Feb 19, 2025 | 40.50 | 40.61 | 40.35 | 40.58 | 40.58 | -0.69% | 326,383 |
| Feb 18, 2025 | 40.75 | 40.86 | 40.71 | 40.86 | 40.86 | 0.22% | 185,910 |
| Feb 14, 2025 | 40.99 | 41.05 | 40.74 | 40.77 | 40.77 | -0.27% | 220,974 |
| Feb 13, 2025 | 40.50 | 40.88 | 40.45 | 40.88 | 40.88 | 1.11% | 179,731 |
| Feb 12, 2025 | 40.21 | 40.48 | 40.12 | 40.43 | 40.43 | -0.05% | 133,087 |
| Feb 11, 2025 | 40.24 | 40.47 | 40.24 | 40.45 | 40.45 | -0.10% | 192,321 |
| Feb 10, 2025 | 40.48 | 40.55 | 40.42 | 40.49 | 40.49 | 0.42% | 136,871 |
| Feb 7, 2025 | 40.65 | 40.65 | 40.24 | 40.32 | 40.32 | -0.81% | 194,053 |
| Feb 6, 2025 | 40.59 | 40.69 | 40.57 | 40.65 | 40.65 | 0.17% | 199,802 |
| Feb 5, 2025 | 40.38 | 40.62 | 40.38 | 40.58 | 40.58 | 0.87% | 196,038 |
| Feb 4, 2025 | 40.00 | 40.29 | 39.99 | 40.23 | 40.23 | 0.37% | 192,751 |
| Feb 3, 2025 | 39.72 | 40.21 | 39.66 | 40.08 | 40.08 | -0.10% | 624,389 |
| Jan 31, 2025 | 40.29 | 40.56 | 40.11 | 40.12 | 40.12 | -0.62% | 578,284 |
| Jan 30, 2025 | 40.21 | 40.57 | 40.21 | 40.37 | 40.37 | 1.23% | 249,213 |
| Jan 29, 2025 | 39.97 | 40.08 | 39.80 | 39.88 | 39.88 | - | 374,321 |
| Jan 28, 2025 | 39.96 | 39.96 | 39.72 | 39.88 | 39.88 | -0.30% | 286,518 |
| Jan 27, 2025 | 39.74 | 40.02 | 39.74 | 40.00 | 40.00 | 0.65% | 506,183 |
| Jan 24, 2025 | 39.61 | 39.83 | 39.59 | 39.74 | 39.74 | 0.33% | 565,728 |
| Jan 23, 2025 | 39.38 | 39.62 | 39.33 | 39.61 | 39.61 | 0.89% | 237,701 |
| Jan 22, 2025 | 39.51 | 39.58 | 39.24 | 39.26 | 39.26 | -1.26% | 280,208 |
| Jan 21, 2025 | 39.51 | 39.76 | 39.51 | 39.76 | 39.76 | 1.14% | 251,978 |
| Jan 17, 2025 | 39.21 | 39.51 | 39.21 | 39.31 | 39.31 | 0.38% | 284,523 |
| Jan 16, 2025 | 38.93 | 39.24 | 38.90 | 39.16 | 39.16 | 0.23% | 424,387 |