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

NASDAQ: VNQI · Real-Time Price · USD

40.62

-0.22 (-0.54%)

At close: Feb 21, 2025, 4:00 PM

41.10

+0.48 (1.18%)

After-hours: Feb 21, 2025, 5:33 PM EST

VNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	39.15	39.21	38.97	39.07	39.07	1.61%	302,072
Jan 14, 2025	38.29	38.46	38.26	38.45	38.45	0.60%	274,492
Jan 13, 2025	38.10	38.22	38.01	38.22	38.22	-0.18%	419,004
Jan 10, 2025	39.00	39.00	38.25	38.29	38.29	-1.67%	624,966
Jan 8, 2025	38.82	38.96	38.70	38.94	38.94	-1.12%	276,125
Jan 7, 2025	39.70	39.75	39.32	39.38	39.38	-0.66%	228,159
Jan 6, 2025	39.81	39.89	39.62	39.64	39.64	-	351,914
Jan 3, 2025	39.68	39.68	39.44	39.64	39.64	0.89%	224,324
Jan 2, 2025	39.57	39.66	39.28	39.29	39.29	-0.68%	375,607
Dec 31, 2024	39.53	39.69	39.39	39.56	39.56	0.10%	597,968
Dec 30, 2024	39.46	39.64	39.38	39.52	39.52	-0.68%	544,161
Dec 27, 2024	39.58	39.85	39.58	39.79	39.79	-0.18%	409,444
Dec 26, 2024	39.49	39.90	39.49	39.86	39.86	0.53%	382,127
Dec 24, 2024	39.60	39.68	39.41	39.65	39.65	0.61%	649,038
Dec 23, 2024	39.17	39.41	39.09	39.41	39.41	0.48%	543,819
Dec 20, 2024	39.00	39.56	38.93	39.22	39.22	-3.75%	632,107
Dec 19, 2024	41.00	41.07	40.69	40.75	38.74	-0.56%	582,406
Dec 18, 2024	41.97	42.03	40.96	40.98	38.95	-2.41%	276,339
Dec 17, 2024	41.99	42.18	41.96	41.99	39.91	-0.12%	244,555
Dec 16, 2024	42.01	42.20	41.89	42.04	39.96	0.14%	2,016,396
Dec 13, 2024	42.25	42.25	41.93	41.98	39.90	-0.80%	216,709
Dec 12, 2024	42.50	42.56	42.29	42.32	40.23	-0.56%	204,137
Dec 11, 2024	42.72	42.78	42.51	42.56	40.46	-0.12%	223,023
Dec 10, 2024	42.88	42.88	42.52	42.61	40.50	-1.53%	200,584
Dec 9, 2024	43.31	43.47	43.22	43.27	41.13	0.32%	201,591
Dec 6, 2024	43.25	43.32	43.04	43.13	41.00	0.09%	176,437
Dec 5, 2024	43.19	43.24	43.03	43.09	40.96	-0.19%	123,084
Dec 4, 2024	43.14	43.28	43.10	43.17	41.04	-0.18%	188,712
Dec 3, 2024	43.29	43.39	43.13	43.25	41.11	0.02%	205,255
Dec 2, 2024	43.23	43.28	43.01	43.24	41.10	-0.39%	183,897
Nov 29, 2024	43.13	43.43	43.13	43.41	41.26	0.49%	164,981
Nov 27, 2024	43.09	43.30	43.09	43.20	41.06	1.31%	251,932
Nov 26, 2024	42.85	42.85	42.52	42.64	40.53	-0.26%	180,738
Nov 25, 2024	42.77	42.87	42.63	42.75	40.64	0.66%	231,214
Nov 22, 2024	42.34	42.54	42.32	42.47	40.37	0.50%	342,074
Nov 21, 2024	42.25	42.34	42.14	42.26	40.17	-0.21%	238,450
Nov 20, 2024	42.37	42.37	42.19	42.35	40.26	-0.54%	149,307
Nov 19, 2024	42.27	42.64	42.27	42.58	40.47	0.26%	152,284
Nov 18, 2024	42.30	42.49	42.25	42.47	40.37	0.24%	268,807
Nov 15, 2024	42.33	42.39	42.22	42.37	40.28	0.26%	145,604
Nov 14, 2024	42.48	42.53	42.21	42.26	40.17	-0.02%	201,064
Nov 13, 2024	42.55	42.55	42.20	42.27	40.18	-0.84%	183,362
Nov 12, 2024	42.97	43.01	42.46	42.63	40.52	-1.52%	260,740
Nov 11, 2024	43.45	43.45	43.25	43.29	41.15	-0.48%	156,603
Nov 8, 2024	43.51	43.52	43.23	43.50	41.35	-1.16%	211,290
Nov 7, 2024	43.84	44.05	43.66	44.01	41.83	1.57%	166,218
Nov 6, 2024	43.46	43.62	43.07	43.33	41.19	-1.95%	238,764
Nov 5, 2024	43.93	44.20	43.93	44.19	42.01	1.08%	197,094
Nov 4, 2024	43.86	43.98	43.70	43.72	41.56	0.11%	197,495
Nov 1, 2024	43.92	44.07	43.64	43.67	41.51	0.02%	165,292
Oct 31, 2024	43.82	43.84	43.43	43.66	41.50	-0.52%	146,737
Oct 30, 2024	43.95	44.22	43.86	43.89	41.72	0.11%	182,351
Oct 29, 2024	43.99	43.99	43.80	43.84	41.67	-0.88%	122,066
Oct 28, 2024	43.81	44.27	43.81	44.23	42.04	1.12%	185,845
Oct 25, 2024	44.04	44.08	43.65	43.74	41.58	-0.59%	309,813
Oct 24, 2024	44.00	44.10	43.84	44.00	41.82	-0.14%	213,258
Oct 23, 2024	43.96	44.09	43.87	44.06	41.88	-0.61%	193,687
Oct 22, 2024	44.43	44.43	44.27	44.33	42.14	-0.56%	197,552
Oct 21, 2024	45.06	45.08	44.52	44.58	42.38	-1.68%	144,789
Oct 18, 2024	45.36	45.40	45.27	45.34	43.10	0.29%	279,659
Oct 17, 2024	45.38	45.42	45.08	45.21	42.97	-1.16%	313,556
Oct 16, 2024	45.63	45.87	45.63	45.74	43.48	0.90%	1,283,296
Oct 15, 2024	45.49	45.49	45.22	45.33	43.09	-0.46%	179,808
Oct 14, 2024	45.35	45.60	45.31	45.54	43.29	-0.18%	112,628
Oct 11, 2024	45.31	45.69	45.28	45.62	43.36	0.55%	90,543
Oct 10, 2024	45.33	45.42	45.18	45.37	43.13	-0.40%	132,891
Oct 9, 2024	45.27	45.61	45.27	45.55	43.30	-0.46%	272,122
Oct 8, 2024	45.82	45.82	45.55	45.76	43.50	-1.29%	114,003
Oct 7, 2024	46.49	46.49	46.15	46.36	44.07	-0.83%	171,198
Oct 4, 2024	46.67	46.78	46.51	46.75	44.44	-0.02%	108,984
Oct 3, 2024	46.86	46.98	46.71	46.76	44.45	-1.62%	160,966
Oct 2, 2024	47.45	47.53	47.28	47.53	45.18	1.08%	148,473
Oct 1, 2024	47.16	47.22	46.80	47.02	44.70	0.23%	285,165
Sep 30, 2024	47.16	47.16	46.76	46.91	44.59	-0.68%	195,275
Sep 27, 2024	47.35	47.63	47.23	47.23	44.89	0.21%	140,677