Vanguard Global ex-U.S. Real Estate ETF (VNQI)
NASDAQ: VNQI · Real-Time Price · USD
47.62
-0.14 (-0.29%)
At close: Mar 6, 2026, 4:00 PM EST
47.76
+0.14 (0.29%)
After-hours: Mar 6, 2026, 6:06 PM EST
VNQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.27 | 47.62 | 47.09 | 47.62 | 47.62 | -0.29% | 327,652 |
| Mar 5, 2026 | 48.08 | 48.14 | 47.43 | 47.76 | 47.76 | -1.46% | 300,749 |
| Mar 4, 2026 | 48.41 | 48.52 | 48.09 | 48.47 | 48.47 | 0.27% | 827,742 |
| Mar 3, 2026 | 48.14 | 48.47 | 47.53 | 48.34 | 48.34 | -2.75% | 1,116,971 |
| Mar 2, 2026 | 49.69 | 49.88 | 49.42 | 49.71 | 49.71 | -1.98% | 460,092 |
| Feb 27, 2026 | 50.73 | 50.88 | 50.64 | 50.71 | 50.71 | -0.10% | 329,703 |
| Feb 26, 2026 | 50.68 | 50.79 | 50.48 | 50.76 | 50.76 | 0.16% | 289,844 |
| Feb 25, 2026 | 50.61 | 50.74 | 50.52 | 50.68 | 50.68 | 0.46% | 218,182 |
| Feb 24, 2026 | 50.41 | 50.53 | 50.36 | 50.45 | 50.45 | -0.28% | 212,887 |
| Feb 23, 2026 | 50.58 | 50.78 | 50.49 | 50.59 | 50.59 | -0.18% | 714,431 |
| Feb 20, 2026 | 50.15 | 50.69 | 50.13 | 50.68 | 50.68 | 1.24% | 380,303 |
| Feb 19, 2026 | 49.98 | 50.09 | 49.87 | 50.06 | 50.06 | -0.34% | 318,017 |
| Feb 18, 2026 | 50.45 | 50.52 | 50.17 | 50.23 | 50.23 | -0.55% | 216,027 |
| Feb 17, 2026 | 50.33 | 50.57 | 50.05 | 50.51 | 50.51 | 0.14% | 205,059 |
| 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 |