Vanguard Global ex-U.S. Real Estate ETF (VNQI)
NASDAQ: VNQI · Real-Time Price · USD
47.58
+0.01 (0.02%)
At close: Nov 14, 2025, 4:00 PM EST
47.69
+0.11 (0.23%)
After-hours: Nov 14, 2025, 5:25 PM EST
VNQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 47.56 | 47.70 | 47.51 | 47.58 | 47.58 | 0.02% | 196,825 |
| Nov 13, 2025 | 47.84 | 47.86 | 47.49 | 47.57 | 47.57 | -1.04% | 149,663 |
| Nov 12, 2025 | 47.95 | 48.10 | 47.93 | 48.07 | 48.07 | 0.29% | 201,691 |
| Nov 11, 2025 | 47.77 | 47.98 | 47.77 | 47.93 | 47.93 | 0.86% | 113,204 |
| Nov 10, 2025 | 47.41 | 47.55 | 47.27 | 47.52 | 47.52 | 0.17% | 193,876 |
| Nov 7, 2025 | 47.14 | 47.44 | 47.07 | 47.44 | 47.44 | 0.81% | 190,188 |
| Nov 6, 2025 | 47.04 | 47.16 | 46.93 | 47.06 | 47.06 | 0.34% | 172,264 |
| Nov 5, 2025 | 46.84 | 47.01 | 46.82 | 46.90 | 46.90 | 0.21% | 183,494 |
| Nov 4, 2025 | 46.92 | 46.95 | 46.75 | 46.80 | 46.80 | -0.32% | 925,573 |
| Nov 3, 2025 | 47.03 | 47.03 | 46.90 | 46.95 | 46.95 | -0.40% | 198,044 |
| Oct 31, 2025 | 47.12 | 47.18 | 46.99 | 47.14 | 47.14 | -0.59% | 206,300 |
| Oct 30, 2025 | 47.18 | 47.53 | 47.17 | 47.42 | 47.42 | -0.44% | 225,707 |
| Oct 29, 2025 | 48.02 | 48.10 | 47.48 | 47.63 | 47.63 | -1.12% | 221,544 |
| Oct 28, 2025 | 48.22 | 48.30 | 48.10 | 48.17 | 48.17 | -0.29% | 160,771 |
| Oct 27, 2025 | 48.30 | 48.34 | 48.21 | 48.31 | 48.31 | 0.12% | 149,536 |
| Oct 24, 2025 | 48.31 | 48.32 | 48.21 | 48.25 | 48.25 | -0.19% | 354,953 |
| Oct 23, 2025 | 48.27 | 48.39 | 48.21 | 48.34 | 48.34 | 0.73% | 153,121 |
| Oct 22, 2025 | 47.96 | 48.09 | 47.86 | 47.99 | 47.99 | 0.42% | 116,633 |
| Oct 21, 2025 | 47.85 | 47.89 | 47.71 | 47.79 | 47.79 | -0.64% | 129,561 |
| Oct 20, 2025 | 47.88 | 48.15 | 47.87 | 48.10 | 48.10 | 0.71% | 182,972 |
| Oct 17, 2025 | 47.70 | 47.80 | 47.58 | 47.76 | 47.76 | 0.06% | 346,128 |
| Oct 16, 2025 | 47.79 | 48.02 | 47.73 | 47.73 | 47.73 | 0.23% | 276,971 |
| Oct 15, 2025 | 47.39 | 47.62 | 47.36 | 47.62 | 47.62 | 0.23% | 126,306 |
| Oct 14, 2025 | 47.05 | 47.57 | 47.05 | 47.51 | 47.51 | 0.98% | 153,818 |
| Oct 13, 2025 | 47.08 | 47.16 | 47.00 | 47.05 | 47.05 | 0.79% | 363,957 |
| Oct 10, 2025 | 47.20 | 47.20 | 46.56 | 46.68 | 46.68 | -0.85% | 216,602 |
| Oct 9, 2025 | 47.40 | 47.41 | 46.98 | 47.08 | 47.08 | -0.51% | 234,582 |
| Oct 8, 2025 | 47.35 | 47.35 | 47.20 | 47.32 | 47.32 | -0.32% | 190,217 |
| Oct 7, 2025 | 47.73 | 47.73 | 47.42 | 47.47 | 47.47 | -0.79% | 153,213 |
| Oct 6, 2025 | 47.86 | 47.96 | 47.81 | 47.85 | 47.85 | -0.13% | 152,220 |
| Oct 3, 2025 | 47.71 | 48.06 | 47.70 | 47.91 | 47.91 | 0.57% | 333,266 |
| Oct 2, 2025 | 47.73 | 47.77 | 47.45 | 47.64 | 47.64 | -0.38% | 326,047 |
| Oct 1, 2025 | 47.82 | 47.94 | 47.67 | 47.82 | 47.82 | 0.17% | 414,347 |
| Sep 30, 2025 | 47.65 | 47.77 | 47.59 | 47.74 | 47.74 | 0.44% | 170,774 |
| Sep 29, 2025 | 47.43 | 47.54 | 47.39 | 47.53 | 47.53 | 0.47% | 165,840 |
| Sep 26, 2025 | 47.12 | 47.32 | 47.10 | 47.31 | 47.31 | 0.98% | 290,386 |
| Sep 25, 2025 | 47.03 | 47.03 | 46.72 | 46.85 | 46.85 | -0.93% | 149,279 |
| Sep 24, 2025 | 47.48 | 47.50 | 47.25 | 47.29 | 47.29 | -1.11% | 195,209 |
| Sep 23, 2025 | 47.57 | 47.88 | 47.52 | 47.82 | 47.82 | 0.50% | 2,950,214 |
| Sep 22, 2025 | 47.55 | 47.62 | 47.39 | 47.58 | 47.58 | -0.31% | 247,214 |
| Sep 19, 2025 | 47.82 | 47.86 | 47.73 | 47.73 | 47.73 | -0.35% | 167,294 |
| Sep 18, 2025 | 47.97 | 47.99 | 47.77 | 47.90 | 47.90 | -0.58% | 160,022 |
| Sep 17, 2025 | 48.23 | 48.54 | 47.96 | 48.18 | 48.18 | -0.15% | 202,025 |
| Sep 16, 2025 | 48.24 | 48.32 | 48.09 | 48.25 | 48.25 | -0.19% | 125,535 |
| Sep 15, 2025 | 48.26 | 48.38 | 48.23 | 48.34 | 48.34 | 0.52% | 153,226 |
| Sep 12, 2025 | 48.10 | 48.20 | 48.00 | 48.09 | 48.09 | -0.12% | 118,498 |
| Sep 11, 2025 | 47.77 | 48.17 | 47.74 | 48.15 | 48.15 | 1.09% | 130,901 |
| Sep 10, 2025 | 47.73 | 47.73 | 47.58 | 47.63 | 47.63 | 0.11% | 128,558 |
| Sep 9, 2025 | 47.71 | 47.71 | 47.53 | 47.58 | 47.58 | 0.06% | 161,644 |
| Sep 8, 2025 | 47.36 | 47.60 | 47.36 | 47.55 | 47.55 | 0.89% | 187,148 |