Vanguard Global ex-U.S. Real Estate ETF (VNQI)
NASDAQ: VNQI · Real-Time Price · USD
45.27
+0.08 (0.18%)
At close: Sep 4, 2026, 4:00 PM EDT
45.30
+0.03 (0.07%)
After-hours: Sep 4, 2026, 7:30 PM EDT
VNQI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 45.15 | 45.37 | 45.14 | 45.27 | 45.27 | 0.18% | 245,541 |
| Sep 3, 2026 | 45.11 | 45.27 | 45.02 | 45.19 | 45.19 | 1.11% | 227,513 |
| Sep 2, 2026 | 44.63 | 44.71 | 44.56 | 44.70 | 44.70 | 0.57% | 321,784 |
| Sep 1, 2026 | 44.70 | 44.81 | 44.38 | 44.44 | 44.44 | -0.67% | 332,883 |
| Aug 31, 2026 | 44.92 | 44.97 | 44.70 | 44.74 | 44.74 | -1.15% | 280,437 |
| Aug 28, 2026 | 45.49 | 45.58 | 45.17 | 45.26 | 45.26 | -0.59% | 455,287 |
| Aug 27, 2026 | 45.51 | 45.57 | 45.45 | 45.53 | 45.53 | -0.28% | 151,770 |
| Aug 26, 2026 | 45.85 | 45.88 | 45.63 | 45.66 | 45.66 | -0.48% | 153,974 |
| Aug 25, 2026 | 45.86 | 45.91 | 45.75 | 45.88 | 45.88 | 0.17% | 301,382 |
| Aug 24, 2026 | 45.66 | 45.84 | 45.66 | 45.80 | 45.80 | 0.20% | 311,799 |
| Aug 21, 2026 | 45.82 | 45.89 | 45.71 | 45.71 | 45.71 | 0.04% | 278,459 |
| Aug 20, 2026 | 45.57 | 45.79 | 45.56 | 45.69 | 45.69 | 0.42% | 232,721 |
| Aug 19, 2026 | 45.36 | 45.54 | 45.35 | 45.50 | 45.50 | 0.99% | 234,150 |
| Aug 18, 2026 | 45.22 | 45.27 | 45.05 | 45.05 | 45.05 | -0.46% | 197,472 |
| Aug 17, 2026 | 45.37 | 45.42 | 45.22 | 45.26 | 45.26 | -0.50% | 272,708 |
| Aug 14, 2026 | 45.58 | 45.64 | 45.43 | 45.49 | 45.49 | -0.35% | 188,776 |
| 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 |