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
Sep 25, 202547.0347.0346.7246.8546.85-0.93%149,279
Sep 24, 202547.4847.5047.2547.2947.29-1.11%195,209
Sep 23, 202547.5747.8847.5247.8247.820.50%2,950,214
Sep 22, 202547.5547.6247.3947.5847.58-0.31%247,214
Sep 19, 202547.8247.8647.7347.7347.73-0.35%167,294
Sep 18, 202547.9747.9947.7747.9047.90-0.58%160,022
Sep 17, 202548.2348.5447.9648.1848.18-0.15%202,025
Sep 16, 202548.2448.3248.0948.2548.25-0.19%125,535
Sep 15, 202548.2648.3848.2348.3448.340.52%153,226
Sep 12, 202548.1048.2048.0048.0948.09-0.12%118,498
Sep 11, 202547.7748.1747.7448.1548.151.09%130,901
Sep 10, 202547.7347.7347.5847.6347.630.11%128,558
Sep 9, 202547.7147.7147.5347.5847.580.06%161,644
Sep 8, 202547.3647.6047.3647.5547.550.89%187,148
Sep 5, 202546.9847.2846.9547.1347.131.16%156,381
Sep 4, 202546.5546.6046.4246.5946.590.22%160,218
Sep 3, 202546.3746.5046.3146.4946.49-0.09%161,999
Sep 2, 202546.3846.6146.3246.5346.53-1.21%474,966
Aug 29, 202547.0147.1546.9647.1047.10-0.51%169,980
Aug 28, 202547.2847.3747.2347.3447.340.08%121,293
Aug 27, 202547.1647.3246.9947.3047.30-0.13%151,865
Aug 26, 202547.3047.3647.2647.3647.36-0.08%131,302
Aug 25, 202547.6947.7747.3947.4047.40-0.96%153,084
Aug 22, 202547.2147.8947.2047.8647.861.51%184,942
Aug 21, 202547.2447.2947.1347.1547.15-0.82%294,531
Aug 20, 202547.5047.5947.4547.5447.540.49%501,363
Aug 19, 202547.3147.3947.2247.3147.310.60%657,358
Aug 18, 202547.1947.1946.9647.0347.03-0.36%210,081
Aug 15, 202547.1447.2147.1147.2047.200.19%143,236
Aug 14, 202547.0047.1146.9147.1147.11-0.25%269,373
Aug 13, 202547.2247.3147.1647.2347.230.21%508,065
Aug 12, 202546.9747.1446.9447.1347.130.58%219,380
Aug 11, 202546.9646.9646.7746.8646.86-0.06%161,993
Aug 8, 202546.9647.0346.8046.8946.890.13%180,175
Aug 7, 202546.9046.9046.6646.8346.830.60%178,728
Aug 6, 202546.5246.6046.4546.5546.550.98%137,420
Aug 5, 202546.1646.1745.9946.1046.10-0.13%718,042
Aug 4, 202545.9446.1645.9346.1646.161.45%187,430
Aug 1, 202545.4045.5945.3245.5045.500.62%449,833
Jul 31, 202545.5545.5545.1345.2245.22-0.81%683,905
Jul 30, 202545.8445.9445.5145.5945.59-0.78%208,797
Jul 29, 202545.8745.9845.8545.9545.950.24%313,949
Jul 28, 202546.1146.1345.8245.8445.84-1.08%178,570
Jul 25, 202546.2046.3646.1346.3446.34-0.02%119,536
Jul 24, 202546.4946.5246.3446.3546.35-0.73%211,334
Jul 23, 202546.5846.7046.5246.6946.690.30%231,514
Jul 22, 202546.3046.5846.2746.5546.550.95%144,332
Jul 21, 202546.0546.2546.0246.1146.111.03%162,679
Jul 18, 202545.8945.8945.6345.6445.64-0.28%119,361
Jul 17, 202545.6345.8145.5845.7745.770.20%234,207