Vanguard Global ex-U.S. Real Estate ETF (VNQI)
NASDAQ: VNQI · Real-Time Price · USD
47.36
-0.04 (-0.08%)
At close: Aug 26, 2025, 4:00 PM
47.00
-0.36 (-0.76%)
After-hours: Aug 26, 2025, 4:51 PM EDT
VNQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 47.30 | 47.36 | 47.26 | 47.36 | 47.36 | -0.08% | 131,255 |
| 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 |
| Jul 28, 2025 | 46.11 | 46.13 | 45.82 | 45.84 | 45.84 | -1.08% | 178,570 |
| Jul 25, 2025 | 46.20 | 46.36 | 46.13 | 46.34 | 46.34 | -0.02% | 119,536 |
| Jul 24, 2025 | 46.49 | 46.52 | 46.34 | 46.35 | 46.35 | -0.73% | 211,334 |
| Jul 23, 2025 | 46.58 | 46.70 | 46.52 | 46.69 | 46.69 | 0.30% | 231,514 |
| Jul 22, 2025 | 46.30 | 46.58 | 46.27 | 46.55 | 46.55 | 0.95% | 144,332 |
| Jul 21, 2025 | 46.05 | 46.25 | 46.02 | 46.11 | 46.11 | 1.03% | 162,679 |
| Jul 18, 2025 | 45.89 | 45.89 | 45.63 | 45.64 | 45.64 | -0.28% | 119,361 |
| Jul 17, 2025 | 45.63 | 45.81 | 45.58 | 45.77 | 45.77 | 0.20% | 234,207 |
| Jul 16, 2025 | 45.33 | 45.69 | 45.31 | 45.68 | 45.68 | 0.59% | 182,182 |
| Jul 15, 2025 | 45.93 | 45.93 | 45.40 | 45.41 | 45.41 | -1.09% | 150,664 |
| Jul 14, 2025 | 45.81 | 45.96 | 45.79 | 45.91 | 45.91 | 0.57% | 285,832 |
| Jul 11, 2025 | 45.79 | 45.79 | 45.61 | 45.65 | 45.65 | -0.70% | 347,540 |
| Jul 10, 2025 | 46.24 | 46.24 | 45.87 | 45.97 | 45.97 | - | 453,103 |
| Jul 9, 2025 | 45.86 | 46.00 | 45.80 | 45.97 | 45.97 | 0.39% | 134,381 |
| Jul 8, 2025 | 45.90 | 45.90 | 45.61 | 45.79 | 45.79 | -0.41% | 190,130 |
| Jul 7, 2025 | 46.23 | 46.29 | 45.87 | 45.98 | 45.98 | -1.05% | 237,962 |
| Jul 3, 2025 | 46.48 | 46.55 | 46.40 | 46.47 | 46.47 | - | 93,947 |
| Jul 2, 2025 | 46.18 | 46.48 | 46.15 | 46.47 | 46.47 | 0.19% | 262,188 |
| Jul 1, 2025 | 46.21 | 46.44 | 46.20 | 46.38 | 46.38 | 0.50% | 502,970 |
| Jun 30, 2025 | 45.94 | 46.17 | 45.91 | 46.15 | 46.15 | 0.37% | 343,649 |
| Jun 27, 2025 | 45.93 | 46.11 | 45.85 | 45.98 | 45.98 | -0.07% | 231,334 |
| Jun 26, 2025 | 45.96 | 46.05 | 45.85 | 46.01 | 46.01 | 0.94% | 208,548 |
| Jun 25, 2025 | 45.69 | 45.69 | 45.47 | 45.58 | 45.58 | -0.18% | 705,363 |
| Jun 24, 2025 | 45.47 | 45.75 | 45.40 | 45.66 | 45.66 | 0.64% | 541,194 |
| Jun 23, 2025 | 44.83 | 45.38 | 44.76 | 45.37 | 45.37 | 1.27% | 208,889 |
| Jun 20, 2025 | 45.10 | 45.10 | 44.78 | 44.80 | 44.80 | -0.33% | 189,103 |
| Jun 18, 2025 | 44.94 | 45.15 | 44.84 | 44.95 | 44.95 | 0.33% | 229,791 |
| Jun 17, 2025 | 45.09 | 45.09 | 44.76 | 44.80 | 44.80 | -0.38% | 178,468 |
| Jun 16, 2025 | 45.14 | 45.29 | 44.95 | 44.97 | 44.97 | 0.63% | 147,238 |