Vanguard Global ex-U.S. Real Estate ETF (VNQI)
NASDAQ: VNQI · Real-Time Price · USD
46.78
-0.10 (-0.21%)
At close: Apr 28, 2026, 4:00 PM EDT
46.78
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
VNQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.64 | 46.85 | 46.59 | 46.77 | 46.77 | -0.23% | 286,338 |
| Apr 27, 2026 | 46.98 | 47.10 | 46.73 | 46.88 | 46.88 | -0.17% | 178,383 |
| Apr 24, 2026 | 46.86 | 47.06 | 46.78 | 46.96 | 46.96 | -0.28% | 205,375 |
| Apr 23, 2026 | 47.22 | 47.36 | 46.66 | 47.09 | 47.09 | -0.30% | 162,588 |
| Apr 22, 2026 | 47.38 | 47.43 | 47.14 | 47.23 | 47.23 | 0.30% | 159,636 |
| Apr 21, 2026 | 47.75 | 47.83 | 47.05 | 47.09 | 47.09 | -1.67% | 259,511 |
| Apr 20, 2026 | 47.86 | 47.91 | 47.64 | 47.89 | 47.89 | -0.64% | 223,265 |
| Apr 17, 2026 | 48.11 | 48.44 | 48.11 | 48.20 | 48.20 | 1.28% | 195,761 |
| Apr 16, 2026 | 47.67 | 47.70 | 47.42 | 47.59 | 47.59 | 0.04% | 136,067 |
| Apr 15, 2026 | 47.43 | 47.61 | 47.33 | 47.57 | 47.57 | 0.08% | 194,228 |
| Apr 14, 2026 | 47.19 | 47.57 | 47.14 | 47.53 | 47.53 | 1.58% | 156,048 |
| Apr 13, 2026 | 46.23 | 46.82 | 46.16 | 46.79 | 46.79 | 0.21% | 147,353 |
| Apr 10, 2026 | 46.73 | 46.85 | 46.54 | 46.69 | 46.69 | 0.32% | 148,240 |
| Apr 9, 2026 | 46.28 | 46.78 | 46.16 | 46.54 | 46.54 | -0.64% | 212,094 |
| Apr 8, 2026 | 46.88 | 47.10 | 46.63 | 46.84 | 46.84 | 4.27% | 713,900 |
| Apr 7, 2026 | 44.76 | 44.94 | 44.37 | 44.92 | 44.92 | -0.27% | 528,741 |
| Apr 6, 2026 | 44.83 | 45.11 | 44.83 | 45.04 | 45.04 | 0.49% | 379,545 |
| Apr 2, 2026 | 44.34 | 45.04 | 44.30 | 44.82 | 44.82 | -0.29% | 294,232 |
| Apr 1, 2026 | 44.87 | 45.20 | 44.82 | 44.95 | 44.95 | 1.12% | 444,184 |
| Mar 31, 2026 | 43.84 | 44.51 | 43.66 | 44.45 | 44.45 | 2.58% | 517,449 |
| Mar 30, 2026 | 43.47 | 43.65 | 43.22 | 43.33 | 43.33 | 0.16% | 381,340 |
| Mar 27, 2026 | 43.48 | 43.65 | 43.21 | 43.26 | 43.26 | -1.26% | 467,650 |
| Mar 26, 2026 | 44.16 | 44.39 | 43.78 | 43.81 | 43.81 | -2.19% | 377,437 |
| Mar 25, 2026 | 44.91 | 44.96 | 44.61 | 44.79 | 44.79 | 1.11% | 388,967 |
| Mar 24, 2026 | 44.16 | 44.65 | 44.14 | 44.30 | 44.30 | -0.65% | 402,434 |
| Mar 23, 2026 | 44.48 | 45.16 | 44.29 | 44.59 | 44.59 | 0.75% | 752,595 |
| Mar 20, 2026 | 45.30 | 45.32 | 44.13 | 44.26 | 44.26 | -2.85% | 498,344 |
| Mar 19, 2026 | 45.12 | 45.83 | 45.08 | 45.56 | 45.56 | -0.65% | 269,353 |
| Mar 18, 2026 | 46.23 | 46.36 | 45.82 | 45.86 | 45.86 | -1.19% | 178,499 |
| Mar 17, 2026 | 46.44 | 46.64 | 46.35 | 46.41 | 46.41 | 0.89% | 321,082 |
| Mar 16, 2026 | 45.83 | 46.12 | 45.74 | 46.00 | 46.00 | 1.66% | 399,262 |
| Mar 13, 2026 | 45.79 | 45.96 | 45.17 | 45.25 | 45.25 | -1.31% | 444,353 |
| Mar 12, 2026 | 46.12 | 46.13 | 45.68 | 45.85 | 45.85 | -2.01% | 368,027 |
| Mar 11, 2026 | 46.96 | 47.11 | 46.62 | 46.79 | 46.79 | -1.29% | 223,146 |
| Mar 10, 2026 | 47.58 | 48.05 | 47.30 | 47.40 | 47.40 | 0.02% | 298,991 |
| Mar 9, 2026 | 46.68 | 47.54 | 46.32 | 47.39 | 47.39 | -0.48% | 357,873 |
| Mar 6, 2026 | 47.27 | 47.62 | 47.09 | 47.62 | 47.62 | -0.29% | 327,661 |
| Mar 5, 2026 | 48.08 | 48.14 | 47.43 | 47.76 | 47.76 | -1.46% | 300,802 |
| Mar 4, 2026 | 48.41 | 48.52 | 48.09 | 48.47 | 48.47 | 0.27% | 827,824 |
| Mar 3, 2026 | 48.14 | 48.47 | 47.53 | 48.34 | 48.34 | -2.75% | 1,117,536 |
| Mar 2, 2026 | 49.69 | 49.88 | 49.42 | 49.71 | 49.71 | -1.98% | 460,099 |
| Feb 27, 2026 | 50.73 | 50.88 | 50.64 | 50.71 | 50.71 | -0.10% | 329,724 |
| Feb 26, 2026 | 50.68 | 50.79 | 50.48 | 50.76 | 50.76 | 0.16% | 289,858 |
| Feb 25, 2026 | 50.61 | 50.74 | 50.52 | 50.68 | 50.68 | 0.46% | 218,185 |
| Feb 24, 2026 | 50.41 | 50.53 | 50.36 | 50.45 | 50.45 | -0.28% | 212,897 |
| Feb 23, 2026 | 50.58 | 50.78 | 50.49 | 50.59 | 50.59 | -0.18% | 714,471 |
| Feb 20, 2026 | 50.15 | 50.69 | 50.13 | 50.68 | 50.68 | 1.24% | 380,314 |
| Feb 19, 2026 | 49.98 | 50.09 | 49.87 | 50.06 | 50.06 | -0.34% | 318,041 |
| Feb 18, 2026 | 50.45 | 50.52 | 50.17 | 50.23 | 50.23 | -0.55% | 216,259 |
| Feb 17, 2026 | 50.33 | 50.57 | 50.05 | 50.51 | 50.51 | 0.14% | 205,160 |