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

NASDAQ: VNQI · Real-Time Price · USD

45.49

-0.16 (-0.35%)

At close: Aug 14, 2026, 4:00 PM EDT

45.44

-0.05 (-0.10%)

After-hours: Aug 14, 2026, 7:34 PM EDT

VNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	45.58	45.64	45.43	45.49	45.49	-0.35%	188,764
Aug 13, 2026	45.77	45.80	45.61	45.65	45.65	-0.26%	143,490
Aug 12, 2026	45.85	45.86	45.70	45.77	45.77	0.56%	241,125
Aug 11, 2026	45.58	45.68	45.46	45.52	45.52	-0.10%	156,810
Aug 10, 2026	45.88	45.89	45.48	45.56	45.56	-1.44%	854,991
Aug 7, 2026	46.17	46.30	46.14	46.23	46.23	0.72%	160,887
Aug 6, 2026	46.08	46.12	45.83	45.90	45.90	-0.58%	192,529
Aug 5, 2026	46.24	46.32	46.13	46.17	46.17	-0.20%	215,185
Aug 4, 2026	46.00	46.29	45.91	46.26	46.26	0.78%	191,099
Aug 3, 2026	45.91	45.97	45.82	45.90	45.90	-0.28%	235,911
Jul 31, 2026	46.07	46.14	45.76	46.03	46.03	-1.14%	291,071
Jul 30, 2026	46.24	46.63	46.22	46.56	46.56	1.37%	228,196
Jul 29, 2026	46.01	46.44	45.83	45.93	45.93	-0.39%	229,453
Jul 28, 2026	45.82	46.24	45.82	46.11	46.11	0.70%	190,173
Jul 27, 2026	45.74	45.82	45.63	45.79	45.79	1.08%	286,452
Jul 24, 2026	45.14	45.46	45.09	45.30	45.30	0.58%	219,341
Jul 23, 2026	45.16	45.24	44.94	45.04	45.04	-1.01%	202,525
Jul 22, 2026	45.67	45.75	45.49	45.50	45.50	-0.41%	160,614
Jul 21, 2026	45.61	45.71	45.46	45.69	45.69	0.41%	149,640
Jul 20, 2026	45.71	45.71	45.44	45.50	45.50	-0.48%	174,513
Jul 17, 2026	45.55	45.80	45.55	45.72	45.72	0.07%	186,656
Jul 16, 2026	45.57	45.78	45.55	45.69	45.69	-0.07%	178,774
Jul 15, 2026	45.54	45.83	45.53	45.72	45.72	0.84%	268,240
Jul 14, 2026	45.45	45.60	45.32	45.34	45.34	0.51%	233,962
Jul 13, 2026	45.34	45.44	45.07	45.11	45.11	-0.94%	247,487
Jul 10, 2026	45.50	45.59	45.30	45.54	45.54	0.89%	279,965
Jul 9, 2026	45.02	45.23	44.98	45.14	45.14	0.13%	145,754
Jul 8, 2026	44.98	45.09	44.75	45.08	45.08	-0.92%	170,957
Jul 7, 2026	45.70	45.75	45.42	45.50	45.50	-0.46%	188,019
Jul 6, 2026	45.59	45.74	45.51	45.71	45.71	0.84%	314,244
Jul 2, 2026	45.35	45.52	45.08	45.33	45.33	1.14%	303,281
Jul 1, 2026	44.50	44.95	44.50	44.82	44.82	-0.07%	229,327
Jun 30, 2026	44.86	44.94	44.74	44.85	44.85	-0.82%	219,920
Jun 29, 2026	45.22	45.26	45.00	45.22	45.22	0.02%	233,650
Jun 26, 2026	45.06	45.30	45.02	45.21	45.21	0.89%	629,561
Jun 25, 2026	44.98	45.04	44.76	44.81	44.81	0.40%	550,972
Jun 24, 2026	44.58	44.75	44.53	44.63	44.63	0.84%	263,004
Jun 23, 2026	44.19	44.45	44.18	44.26	44.26	-0.96%	282,472
Jun 22, 2026	44.65	44.78	44.53	44.69	44.69	-0.33%	335,327
Jun 18, 2026	44.99	45.03	44.78	44.84	44.84	-0.11%	290,400
Jun 17, 2026	45.55	45.60	44.84	44.89	44.89	-1.77%	278,745
Jun 16, 2026	45.71	45.86	45.65	45.70	45.70	-	270,081
Jun 15, 2026	45.98	46.07	45.69	45.70	45.70	0.02%	268,472
Jun 12, 2026	45.65	45.79	45.45	45.69	45.69	0.68%	499,175
Jun 11, 2026	44.62	45.44	44.45	45.38	45.38	1.86%	1,258,268
Jun 10, 2026	44.74	44.91	44.53	44.55	44.55	0.43%	305,656
Jun 9, 2026	44.41	44.55	43.89	44.36	44.36	0.73%	554,672
Jun 8, 2026	44.41	44.41	43.99	44.04	44.04	0.18%	217,037
Jun 5, 2026	44.50	44.51	43.87	43.96	43.96	-2.01%	414,915
Jun 4, 2026	44.87	44.91	44.77	44.86	44.86	0.45%	560,380