Skip to main content
Vanguard Global ex-U.S. Real Estate ETF (VNQI)
NASDAQ: VNQI · Real-Time Price · USD
47.24
-0.15 (-0.32%)
At close: Dec 5, 2025, 4:00 PM EST
48.00
+0.76 (1.61%)
After-hours: Dec 5, 2025, 4:38 PM EST

VNQI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.3947.4547.2147.2447.24-0.32%341,226
Dec 4, 202547.4647.4747.3147.3947.39-0.36%165,237
Dec 3, 202547.4147.5947.4147.5647.560.36%153,117
Dec 2, 202547.3747.4247.2347.3947.390.11%149,949
Dec 1, 202547.5247.6047.3147.3447.34-1.00%183,421
Nov 28, 202547.5947.8547.5847.8247.820.02%74,981
Nov 26, 202547.4947.8447.4647.8147.810.67%284,937
Nov 25, 202547.1147.5147.1047.4947.490.98%183,886
Nov 24, 202546.9947.1246.9147.0347.030.28%319,073
Nov 21, 202546.5546.9846.4746.9046.901.12%203,382
Nov 20, 202546.8846.9146.3646.3846.38-0.77%205,953
Nov 19, 202546.8846.9746.5946.7446.74-0.57%217,885
Nov 18, 202546.8447.0846.7647.0147.01-0.44%125,998
Nov 17, 202547.4447.5747.0747.2247.22-0.76%209,255
Nov 14, 202547.5647.7047.5147.5847.580.02%196,825
Nov 13, 202547.8447.8647.4947.5747.57-1.04%149,663
Nov 12, 202547.9548.1047.9348.0748.070.29%201,691
Nov 11, 202547.7747.9847.7747.9347.930.86%113,204
Nov 10, 202547.4147.5547.2747.5247.520.17%193,876
Nov 7, 202547.1447.4447.0747.4447.440.81%190,188
Nov 6, 202547.0447.1646.9347.0647.060.34%172,264
Nov 5, 202546.8447.0146.8246.9046.900.21%183,494
Nov 4, 202546.9246.9546.7546.8046.80-0.32%925,573
Nov 3, 202547.0347.0346.9046.9546.95-0.40%198,044
Oct 31, 202547.1247.1846.9947.1447.14-0.59%206,300
Oct 30, 202547.1847.5347.1747.4247.42-0.44%225,707
Oct 29, 202548.0248.1047.4847.6347.63-1.12%221,544
Oct 28, 202548.2248.3048.1048.1748.17-0.29%160,771
Oct 27, 202548.3048.3448.2148.3148.310.12%149,536
Oct 24, 202548.3148.3248.2148.2548.25-0.19%354,953
Oct 23, 202548.2748.3948.2148.3448.340.73%153,121
Oct 22, 202547.9648.0947.8647.9947.990.42%116,633
Oct 21, 202547.8547.8947.7147.7947.79-0.64%129,561
Oct 20, 202547.8848.1547.8748.1048.100.71%182,972
Oct 17, 202547.7047.8047.5847.7647.760.06%346,128
Oct 16, 202547.7948.0247.7347.7347.730.23%276,971
Oct 15, 202547.3947.6247.3647.6247.620.23%126,306
Oct 14, 202547.0547.5747.0547.5147.510.98%153,818
Oct 13, 202547.0847.1647.0047.0547.050.79%363,957
Oct 10, 202547.2047.2046.5646.6846.68-0.85%216,602
Oct 9, 202547.4047.4146.9847.0847.08-0.51%234,582
Oct 8, 202547.3547.3547.2047.3247.32-0.32%190,217
Oct 7, 202547.7347.7347.4247.4747.47-0.79%153,213
Oct 6, 202547.8647.9647.8147.8547.85-0.13%152,220
Oct 3, 202547.7148.0647.7047.9147.910.57%333,266
Oct 2, 202547.7347.7747.4547.6447.64-0.38%326,047
Oct 1, 202547.8247.9447.6747.8247.820.17%414,347
Sep 30, 202547.6547.7747.5947.7447.740.44%170,774
Sep 29, 202547.4347.5447.3947.5347.530.47%165,840
Sep 26, 202547.1247.3247.1047.3147.310.98%290,386