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

NASDAQ: VNQI · Real-Time Price · USD

45.61

-0.49 (-1.06%)

At close: May 22, 2026, 4:00 PM EDT

45.55

-0.06 (-0.13%)

After-hours: May 22, 2026, 5:54 PM EDT

VNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.64	45.78	45.51	45.61	45.61	-1.06%	205,244
May 21, 2026	45.78	46.23	45.64	46.10	46.10	0.20%	143,791
May 20, 2026	45.51	46.09	45.40	46.01	46.01	0.92%	287,898
May 19, 2026	45.57	45.79	45.53	45.59	45.59	-0.57%	190,769
May 18, 2026	45.70	45.91	45.52	45.85	45.85	-0.24%	434,583
May 15, 2026	46.10	46.13	45.90	45.96	45.96	-1.75%	221,560
May 14, 2026	46.81	46.92	46.73	46.78	46.78	-0.81%	247,590
May 13, 2026	46.97	47.21	46.89	47.16	47.16	-0.42%	225,826
May 12, 2026	47.35	47.39	47.06	47.36	47.36	-0.88%	234,069
May 11, 2026	47.81	47.95	47.73	47.78	47.78	0.13%	207,189
May 8, 2026	47.81	47.87	47.60	47.72	47.72	0.38%	284,389
May 7, 2026	48.14	48.15	47.49	47.54	47.54	-1.33%	199,551
May 6, 2026	48.03	48.24	47.99	48.18	48.18	2.49%	200,023
May 5, 2026	46.87	47.07	46.81	47.01	47.01	0.94%	295,767
May 4, 2026	46.72	46.96	46.44	46.57	46.57	-1.19%	348,439
May 1, 2026	47.06	47.42	47.05	47.13	47.13	-0.21%	170,529
Apr 30, 2026	46.90	47.32	46.82	47.23	47.23	2.12%	300,684
Apr 29, 2026	46.53	46.59	46.12	46.25	46.25	-1.13%	226,351
Apr 28, 2026	46.64	46.85	46.59	46.78	46.78	-0.21%	286,391
Apr 27, 2026	46.98	47.10	46.73	46.88	46.88	-0.17%	178,687
Apr 24, 2026	46.86	47.06	46.78	46.96	46.96	-0.28%	205,436
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%	159,689
Apr 21, 2026	47.75	47.83	47.05	47.09	47.09	-1.67%	259,512
Apr 20, 2026	47.86	47.91	47.64	47.89	47.89	-0.64%	223,266
Apr 17, 2026	48.11	48.44	48.11	48.20	48.20	1.28%	195,763
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