Skip to main content
Vanguard Global ex-U.S. Real Estate ETF (VNQI)
NASDAQ: VNQI · Real-Time Price · USD
46.74
-0.88 (-1.85%)
Mar 9, 2026, 1:21 PM EDT - Market open

VNQI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202646.6846.9746.3246.93--1.46%173,478
Mar 6, 202647.2747.6247.0947.6247.62-0.29%327,652
Mar 5, 202648.0848.1447.4347.7647.76-1.46%300,749
Mar 4, 202648.4148.5248.0948.4748.470.27%827,742
Mar 3, 202648.1448.4747.5348.3448.34-2.75%1,116,971
Mar 2, 202649.6949.8849.4249.7149.71-1.98%460,092
Feb 27, 202650.7350.8850.6450.7150.71-0.10%329,703
Feb 26, 202650.6850.7950.4850.7650.760.16%289,844
Feb 25, 202650.6150.7450.5250.6850.680.46%218,182
Feb 24, 202650.4150.5350.3650.4550.45-0.28%212,887
Feb 23, 202650.5850.7850.4950.5950.59-0.18%714,431
Feb 20, 202650.1550.6950.1350.6850.681.24%380,303
Feb 19, 202649.9850.0949.8750.0650.06-0.34%318,017
Feb 18, 202650.4550.5250.1750.2350.23-0.55%216,027
Feb 17, 202650.3350.5750.0550.5150.510.14%205,059
Feb 13, 202650.3250.4850.0850.4450.44-0.04%531,266
Feb 12, 202650.6650.7150.3150.4650.46-0.06%440,242
Feb 11, 202650.4750.6450.3950.4950.490.44%1,165,473
Feb 10, 202650.1250.4250.1250.2750.271.05%251,268
Feb 9, 202649.4049.8349.2849.7549.751.59%290,072
Feb 6, 202648.6548.9748.6548.9748.971.12%299,072
Feb 5, 202648.5448.6948.3948.4348.43-0.62%195,369
Feb 4, 202648.7648.9248.6048.7348.730.79%323,785
Feb 3, 202648.0648.3848.0648.3548.350.92%358,469
Feb 2, 202647.8247.9747.7647.9147.91-0.06%578,815
Jan 30, 202648.2948.3147.8547.9447.94-1.54%250,075
Jan 29, 202648.5048.6948.1148.6948.691.42%511,951
Jan 28, 202648.0048.0847.8148.0148.010.02%283,193
Jan 27, 202647.8248.1247.8248.0048.000.76%309,132
Jan 26, 202647.7247.8047.6247.6447.640.76%318,519
Jan 23, 202647.1147.3647.0647.2847.28-0.04%2,469,566
Jan 22, 202647.2547.4347.2547.3047.300.83%187,334
Jan 21, 202646.8346.9446.6246.9146.910.11%257,631
Jan 20, 202647.0447.1946.8246.8646.86-1.31%439,713
Jan 16, 202647.4147.5047.2847.4847.480.36%228,634
Jan 15, 202647.2447.3847.1647.3147.310.51%197,118
Jan 14, 202646.9347.0746.9047.0747.070.09%272,923
Jan 13, 202647.2047.2046.9347.0347.03-0.63%303,282
Jan 12, 202647.1847.3547.1847.3347.330.40%302,085
Jan 9, 202646.9747.1846.9547.1447.140.11%255,558
Jan 8, 202646.9247.1146.9247.0947.090.53%201,413
Jan 7, 202646.8246.9546.7346.8446.840.60%274,795
Jan 6, 202646.4946.6346.4246.5646.560.47%203,092
Jan 5, 202645.9746.3445.9546.3446.340.70%243,548
Jan 2, 202646.0846.1645.8546.0246.020.39%261,580
Dec 31, 202545.9245.9345.7845.8445.84-0.33%288,262
Dec 30, 202546.0246.0545.9545.9945.99-0.04%227,820
Dec 29, 202545.9546.0945.9346.0146.01-0.22%252,716
Dec 26, 202546.0146.1245.9746.1146.110.13%180,247
Dec 24, 202545.9746.0945.9746.0546.050.26%213,752
Dec 23, 202545.8745.9545.8545.9345.930.83%658,785
Dec 22, 202545.3645.6045.3645.5545.550.29%461,967
Dec 19, 202545.4645.5945.4145.4245.42-4.40%272,616
Dec 18, 202547.5647.7547.4647.5145.350.53%295,233
Dec 17, 202547.3447.4847.2247.2645.12-0.34%330,029
Dec 16, 202547.5347.5847.3147.4245.27-0.17%217,443
Dec 15, 202547.6447.6847.3847.5045.340.08%213,825
Dec 12, 202547.4747.5947.2547.4645.310.25%786,829
Dec 11, 202547.2947.4547.2347.3445.190.15%338,314
Dec 10, 202546.9247.3746.9047.2745.120.87%147,511
Dec 9, 202546.9246.9946.8046.8644.73-0.28%128,054
Dec 8, 202547.2447.2446.9146.9944.86-0.53%147,052
Dec 5, 202547.3947.4547.2147.2445.10-0.32%341,226
Dec 4, 202547.4647.4747.3147.3945.24-0.36%165,237
Dec 3, 202547.4147.5947.4147.5645.400.36%153,121
Dec 2, 202547.3747.4247.2347.3945.240.11%149,978
Dec 1, 202547.5247.6047.3147.3445.19-1.00%183,421
Nov 28, 202547.5947.8547.5847.8245.650.02%75,134
Nov 26, 202547.4947.8447.4647.8145.640.67%284,942
Nov 25, 202547.1147.5147.1047.4945.330.98%183,886
Nov 24, 202546.9947.1246.9147.0344.900.28%319,148
Nov 21, 202546.5546.9846.4746.9044.771.12%203,412
Nov 20, 202546.8846.9146.3646.3844.28-0.77%205,953
Nov 19, 202546.8846.9746.5946.7444.62-0.57%217,885
Nov 18, 202546.8447.0846.7647.0144.88-0.44%125,998
Nov 17, 202547.4447.5747.0747.2245.08-0.76%209,255
Nov 14, 202547.5647.7047.5147.5845.420.02%196,825
Nov 13, 202547.8447.8647.4947.5745.41-1.04%149,663
Nov 12, 202547.9548.1047.9348.0745.890.29%201,691
Nov 11, 202547.7747.9847.7747.9345.750.86%113,204
Nov 10, 202547.4147.5547.2747.5245.360.17%193,876
Nov 7, 202547.1447.4447.0747.4445.290.81%190,188
Nov 6, 202547.0447.1646.9347.0644.920.34%172,264
Nov 5, 202546.8447.0146.8246.9044.770.21%183,494
Nov 4, 202546.9246.9546.7546.8044.68-0.32%925,573
Nov 3, 202547.0347.0346.9046.9544.82-0.40%198,044
Oct 31, 202547.1247.1846.9947.1445.00-0.59%206,300
Oct 30, 202547.1847.5347.1747.4245.27-0.44%225,707
Oct 29, 202548.0248.1047.4847.6345.47-1.12%221,544
Oct 28, 202548.2248.3048.1048.1745.98-0.29%160,771
Oct 27, 202548.3048.3448.2148.3146.120.12%149,536
Oct 24, 202548.3148.3248.2148.2546.06-0.19%354,953
Oct 23, 202548.2748.3948.2148.3446.150.73%153,121
Oct 22, 202547.9648.0947.8647.9945.810.42%116,633
Oct 21, 202547.8547.8947.7147.7945.62-0.64%129,561
Oct 20, 202547.8848.1547.8748.1045.920.71%182,972
Oct 17, 202547.7047.8047.5847.7645.590.06%346,128
Oct 16, 202547.7948.0247.7347.7345.560.23%276,971
Oct 15, 202547.3947.6247.3647.6245.460.23%126,306
Oct 14, 202547.0547.5747.0547.5145.350.98%153,818