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

VNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.93	46.11	45.85	45.98	45.98	-0.07%	231,309
Jun 26, 2025	45.96	46.05	45.85	46.01	46.01	0.94%	208,548
Jun 25, 2025	45.69	45.69	45.47	45.58	45.58	-0.18%	705,363
Jun 24, 2025	45.47	45.75	45.40	45.66	45.66	0.64%	541,194
Jun 23, 2025	44.83	45.38	44.76	45.37	45.37	1.27%	208,889
Jun 20, 2025	45.10	45.10	44.78	44.80	44.80	-0.33%	189,103
Jun 18, 2025	44.94	45.15	44.84	44.95	44.95	0.33%	229,791
Jun 17, 2025	45.09	45.09	44.76	44.80	44.80	-0.38%	178,468
Jun 16, 2025	45.14	45.29	44.95	44.97	44.97	0.63%	147,238
Jun 13, 2025	44.74	44.89	44.62	44.69	44.69	-1.15%	194,503
Jun 12, 2025	45.20	45.23	45.11	45.21	45.21	0.33%	172,484
Jun 11, 2025	45.17	45.30	45.06	45.06	45.06	-0.02%	167,111
Jun 10, 2025	45.04	45.08	44.96	45.07	45.07	0.54%	222,520
Jun 9, 2025	44.79	44.93	44.71	44.83	44.83	0.36%	150,722
Jun 6, 2025	44.62	44.70	44.55	44.67	44.67	0.25%	175,885
Jun 5, 2025	44.67	44.70	44.51	44.56	44.56	0.20%	603,062
Jun 4, 2025	44.35	44.52	44.29	44.47	44.47	0.23%	492,430
Jun 3, 2025	44.38	44.43	44.24	44.37	44.37	-0.63%	203,748
Jun 2, 2025	44.31	44.65	44.21	44.65	44.65	1.09%	807,880
May 30, 2025	44.08	44.23	43.88	44.17	44.17	0.30%	284,383
May 29, 2025	43.98	44.05	43.83	44.04	44.04	0.41%	318,416
May 28, 2025	43.85	43.91	43.77	43.86	43.86	-0.18%	213,254
May 27, 2025	43.87	43.97	43.81	43.94	43.94	0.76%	160,449
May 23, 2025	43.27	43.67	43.26	43.61	43.61	1.09%	167,331
May 22, 2025	43.27	43.27	43.06	43.14	43.14	-0.48%	167,489
May 21, 2025	43.68	43.74	43.33	43.35	43.35	-0.76%	329,354
May 20, 2025	43.55	43.70	43.53	43.68	43.68	0.05%	120,968
May 19, 2025	43.35	43.66	43.34	43.66	43.66	0.51%	117,335
May 16, 2025	43.14	43.45	43.13	43.44	43.44	0.93%	229,221
May 15, 2025	42.97	43.06	42.76	43.04	43.04	0.89%	992,160
May 14, 2025	43.04	43.04	42.63	42.66	42.66	-0.86%	3,225,318
May 13, 2025	43.09	43.09	42.86	43.03	43.03	-0.44%	319,874
May 12, 2025	43.24	43.26	43.07	43.22	43.22	-0.25%	384,022
May 9, 2025	43.35	43.41	43.26	43.33	43.33	0.49%	135,222
May 8, 2025	43.46	43.56	43.10	43.12	43.12	-1.24%	356,197
May 7, 2025	43.64	43.80	43.53	43.66	43.66	-0.27%	307,754
May 6, 2025	43.71	43.84	43.63	43.78	43.78	0.44%	174,920
May 5, 2025	43.76	43.76	43.55	43.59	43.59	0.25%	192,553
May 2, 2025	43.53	43.61	43.43	43.48	43.48	1.30%	201,496
May 1, 2025	43.00	43.08	42.78	42.92	42.92	0.05%	199,233
Apr 30, 2025	42.52	42.96	42.47	42.90	42.90	0.59%	313,044
Apr 29, 2025	42.56	42.75	42.52	42.65	42.65	0.21%	139,647
Apr 28, 2025	42.38	42.69	42.26	42.56	42.56	0.47%	522,620
Apr 25, 2025	42.34	42.41	42.17	42.36	42.36	-0.70%	468,208
Apr 24, 2025	42.57	42.69	42.44	42.66	42.66	0.73%	170,077
Apr 23, 2025	42.68	42.76	42.24	42.35	42.35	-0.89%	228,904
Apr 22, 2025	42.64	42.79	42.44	42.73	42.73	1.88%	378,006
Apr 21, 2025	42.14	42.25	41.68	41.94	41.94	-0.24%	340,088
Apr 17, 2025	41.74	42.18	41.74	42.04	42.04	1.57%	251,137
Apr 16, 2025	41.49	41.78	41.33	41.39	41.39	0.63%	338,270

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.