Global Ex-US Real Estate Vanguard (NQ: VNQI )

46.97 -0.20 (-0.42%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 46.86 47.40 46.85 47.17 324,715 +0.60(+1.29%)
May 18, 2022 47.18 47.24 46.52 46.57 236,274 -0.60(-1.27%)
May 17, 2022 47.13 47.24 46.90 47.17 256,656 +0.45(+0.96%)
May 16, 2022 46.60 46.87 46.50 46.72 283,539 +0.09(+0.19%)
May 13, 2022 46.05 46.63 45.84 46.63 318,543 +1.17(+2.57%)
May 12, 2022 45.31 45.75 45.14 45.46 486,606 -0.12(-0.26%)
May 11, 2022 45.94 46.37 45.55 45.58 446,859 -0.14(-0.31%)
May 10, 2022 46.09 46.26 45.43 45.72 520,356 +0.02(+0.04%)
May 09, 2022 46.24 46.25 45.56 45.70 509,973 -1.36(-2.89%)
May 06, 2022 47.19 47.22 46.82 47.06 488,506 -0.79(-1.65%)
May 05, 2022 48.56 48.57 47.48 47.85 237,094 -0.95(-1.95%)
May 04, 2022 48.17 48.99 47.74 48.80 496,794 +0.36(+0.74%)
May 03, 2022 48.54 48.54 48.24 48.44 327,489 +0.51(+1.06%)
May 02, 2022 48.45 48.54 47.75 47.93 775,869 -0.73(-1.50%)
Apr 29, 2022 49.60 49.66 48.64 48.66 377,154 -0.72(-1.46%)
Apr 28, 2022 49.28 49.47 48.78 49.38 507,389 +0.24(+0.49%)
Apr 27, 2022 49.17 49.37 48.95 49.14 352,310 +0.06(+0.12%)
Apr 26, 2022 49.67 49.72 48.93 49.08 218,741 -0.53(-1.07%)
Apr 25, 2022 49.55 49.72 49.23 49.61 424,580 -0.27(-0.54%)
Apr 22, 2022 50.45 50.53 49.77 49.88 264,824 -0.57(-1.13%)
Apr 21, 2022 51.20 51.30 50.45 50.45 285,000 -0.48(-0.94%)
Apr 20, 2022 50.83 51.03 50.73 50.93 169,426 -0.16(-0.31%)
Apr 19, 2022 50.56 51.09 50.50 51.09 261,210 +0.01(+0.02%)
Apr 18, 2022 51.12 51.29 50.95 51.08 202,759 -0.24(-0.47%)
Apr 14, 2022 51.50 51.55 51.25 51.32 137,106 +0.07(+0.14%)
Apr 13, 2022 50.85 51.30 50.78 51.25 217,978 +0.41(+0.81%)
Apr 12, 2022 51.32 51.35 50.82 50.84 275,113 -0.60(-1.17%)
Apr 11, 2022 51.68 51.74 51.40 51.44 169,610 -0.41(-0.79%)
Apr 08, 2022 51.73 51.99 51.62 51.85 196,600 +0.03(+0.06%)
Apr 07, 2022 51.92 52.01 51.59 51.82 140,563 -0.30(-0.58%)
Apr 06, 2022 52.37 52.39 51.90 52.12 224,787 -0.66(-1.25%)
Apr 05, 2022 52.85 52.95 52.42 52.78 420,961 -0.06(-0.11%)
Apr 04, 2022 52.79 52.90 52.71 52.84 469,056 +0.14(+0.27%)
Apr 01, 2022 52.47 52.70 52.23 52.70 241,642 +0.75(+1.44%)
Mar 31, 2022 52.37 52.42 51.90 51.95 376,585 -0.50(-0.95%)
Mar 30, 2022 52.64 52.75 52.40 52.45 292,585 -0.19(-0.36%)
Mar 29, 2022 52.57 52.66 52.32 52.64 297,209 +0.71(+1.37%)
Mar 28, 2022 51.56 51.93 51.51 51.93 246,829 -0.07(-0.13%)
Mar 25, 2022 51.55 52.00 51.55 52.00 177,809 +0.54(+1.05%)
Mar 24, 2022 51.39 51.53 51.16 51.46 160,838 +0.07(+0.14%)
Mar 23, 2022 51.69 51.69 51.32 51.39 399,132 -0.93(-1.78%)
Mar 22, 2022 52.21 52.35 52.00 52.32 198,423 +0.68(+1.32%)
Mar 21, 2022 51.91 52.08 51.34 51.64 419,356 -0.59(-1.13%)
Mar 18, 2022 51.66 52.33 51.60 52.23 206,005 +0.48(+0.93%)
Mar 17, 2022 51.32 51.83 51.32 51.75 323,317 +0.64(+1.25%)
Mar 16, 2022 50.47 51.11 50.11 51.11 325,668 +1.83(+3.71%)
Mar 15, 2022 49.33 49.48 48.96 49.28 1,436,366 -0.20(-0.40%)
Mar 14, 2022 50.00 50.21 49.37 49.48 796,775 -0.30(-0.60%)
Mar 11, 2022 50.43 50.45 49.69 49.78 181,639 -0.23(-0.46%)
Mar 10, 2022 50.00 50.47 49.97 50.01 246,018 -0.32(-0.64%)
Mar 09, 2022 49.95 50.57 49.93 50.33 223,174 +1.12(+2.28%)
Mar 08, 2022 49.22 49.92 48.82 49.21 446,071 +0.14(+0.29%)
Mar 07, 2022 50.15 50.23 48.91 49.07 502,772 -1.16(-2.31%)
Mar 04, 2022 50.70 50.70 49.90 50.23 269,422 -0.85(-1.66%)
Mar 03, 2022 51.39 51.39 50.68 51.08 306,416 -0.23(-0.45%)
Mar 02, 2022 51.21 51.48 51.04 51.31 456,336 +0.20(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.