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

NASDAQ: VNQI · Real-Time Price · USD

45.21

+0.40 (0.89%)

At close: Jun 26, 2026, 4:00 PM EDT

45.15

-0.06 (-0.13%)

After-hours: Jun 26, 2026, 4:15 PM EDT

VNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.06	45.30	45.02	45.21	45.21	0.89%	629,561
Jun 25, 2026	44.98	45.04	44.76	44.81	44.81	0.40%	550,827
Jun 24, 2026	44.58	44.75	44.53	44.63	44.63	0.84%	262,996
Jun 23, 2026	44.19	44.45	44.18	44.26	44.26	-0.96%	282,451
Jun 22, 2026	44.65	44.78	44.53	44.69	44.69	-0.33%	335,321
Jun 18, 2026	44.99	45.03	44.78	44.84	44.84	-0.11%	290,392
Jun 17, 2026	45.55	45.60	44.84	44.89	44.89	-1.77%	278,745
Jun 16, 2026	45.71	45.86	45.65	45.70	45.70	-	270,081
Jun 15, 2026	45.98	46.07	45.69	45.70	45.70	0.02%	268,472
Jun 12, 2026	45.65	45.79	45.45	45.69	45.69	0.68%	499,175
Jun 11, 2026	44.62	45.44	44.45	45.38	45.38	1.86%	1,258,268
Jun 10, 2026	44.74	44.91	44.53	44.55	44.55	0.43%	305,656
Jun 9, 2026	44.41	44.55	43.89	44.36	44.36	0.73%	554,672
Jun 8, 2026	44.41	44.41	43.99	44.04	44.04	0.18%	217,037
Jun 5, 2026	44.50	44.51	43.87	43.96	43.96	-2.01%	414,915
Jun 4, 2026	44.87	44.91	44.77	44.86	44.86	0.45%	560,380
Jun 3, 2026	44.88	44.96	44.59	44.66	44.66	-1.52%	241,198
Jun 2, 2026	45.29	45.49	45.28	45.35	45.35	0.15%	252,703
Jun 1, 2026	45.44	45.56	45.05	45.28	45.28	-1.59%	377,754
May 29, 2026	46.07	46.26	45.95	46.01	46.01	0.17%	209,018
May 28, 2026	45.65	45.96	45.59	45.93	45.93	0.09%	213,342
May 27, 2026	45.87	46.01	45.82	45.89	45.89	-0.20%	347,039
May 26, 2026	46.03	46.14	45.86	45.98	45.98	0.81%	269,121
May 22, 2026	45.64	45.78	45.51	45.61	45.61	-1.06%	205,294
May 21, 2026	45.78	46.23	45.64	46.10	46.10	0.20%	143,794
May 20, 2026	45.51	46.09	45.40	46.01	46.01	0.92%	287,902
May 19, 2026	45.57	45.79	45.53	45.59	45.59	-0.57%	190,775
May 18, 2026	45.70	45.91	45.52	45.85	45.85	-0.24%	434,590
May 15, 2026	46.10	46.13	45.90	45.96	45.96	-1.75%	221,560
May 14, 2026	46.81	46.92	46.73	46.78	46.78	-0.81%	247,590
May 13, 2026	46.97	47.21	46.89	47.16	47.16	-0.42%	225,826
May 12, 2026	47.35	47.39	47.06	47.36	47.36	-0.88%	234,069
May 11, 2026	47.81	47.95	47.73	47.78	47.78	0.13%	207,189
May 8, 2026	47.81	47.87	47.60	47.72	47.72	0.38%	284,389
May 7, 2026	48.14	48.15	47.49	47.54	47.54	-1.33%	199,551
May 6, 2026	48.03	48.24	47.99	48.18	48.18	2.49%	200,023
May 5, 2026	46.87	47.07	46.81	47.01	47.01	0.94%	295,767
May 4, 2026	46.72	46.96	46.44	46.57	46.57	-1.19%	348,439
May 1, 2026	47.06	47.42	47.05	47.13	47.13	-0.21%	170,529
Apr 30, 2026	46.90	47.32	46.82	47.23	47.23	2.12%	300,684
Apr 29, 2026	46.53	46.59	46.12	46.25	46.25	-1.13%	226,351
Apr 28, 2026	46.64	46.85	46.59	46.78	46.78	-0.21%	286,391
Apr 27, 2026	46.98	47.10	46.73	46.88	46.88	-0.17%	178,687
Apr 24, 2026	46.86	47.06	46.78	46.96	46.96	-0.28%	205,436
Apr 23, 2026	47.22	47.36	46.66	47.09	47.09	-0.30%	162,588
Apr 22, 2026	47.38	47.43	47.14	47.23	47.23	0.30%	159,689
Apr 21, 2026	47.75	47.83	47.05	47.09	47.09	-1.67%	259,512
Apr 20, 2026	47.86	47.91	47.64	47.89	47.89	-0.64%	223,266
Apr 17, 2026	48.11	48.44	48.11	48.20	48.20	1.28%	195,763
Apr 16, 2026	47.67	47.70	47.42	47.59	47.59	0.04%	136,067
Apr 15, 2026	47.43	47.61	47.33	47.57	47.57	0.08%	194,228
Apr 14, 2026	47.19	47.57	47.14	47.53	47.53	1.58%	156,048
Apr 13, 2026	46.23	46.82	46.16	46.79	46.79	0.21%	147,353
Apr 10, 2026	46.73	46.85	46.54	46.69	46.69	0.32%	148,240
Apr 9, 2026	46.28	46.78	46.16	46.54	46.54	-0.64%	212,094
Apr 8, 2026	46.88	47.10	46.63	46.84	46.84	4.27%	713,900
Apr 7, 2026	44.76	44.94	44.37	44.92	44.92	-0.27%	528,741
Apr 6, 2026	44.83	45.11	44.83	45.04	45.04	0.49%	379,545
Apr 2, 2026	44.34	45.04	44.30	44.82	44.82	-0.29%	294,232
Apr 1, 2026	44.87	45.20	44.82	44.95	44.95	1.12%	444,184
Mar 31, 2026	43.84	44.51	43.66	44.45	44.45	2.58%	517,449
Mar 30, 2026	43.47	43.65	43.22	43.33	43.33	0.16%	381,340
Mar 27, 2026	43.48	43.65	43.21	43.26	43.26	-1.26%	467,650
Mar 26, 2026	44.16	44.39	43.78	43.81	43.81	-2.19%	377,437
Mar 25, 2026	44.91	44.96	44.61	44.79	44.79	1.11%	388,967
Mar 24, 2026	44.16	44.65	44.14	44.30	44.30	-0.65%	402,434
Mar 23, 2026	44.48	45.16	44.29	44.59	44.59	0.75%	752,595
Mar 20, 2026	45.30	45.32	44.13	44.26	44.26	-2.85%	498,344
Mar 19, 2026	45.12	45.83	45.08	45.56	45.56	-0.65%	269,353
Mar 18, 2026	46.23	46.36	45.82	45.86	45.86	-1.19%	178,499
Mar 17, 2026	46.44	46.64	46.35	46.41	46.41	0.89%	321,082
Mar 16, 2026	45.83	46.12	45.74	46.00	46.00	1.66%	399,262
Mar 13, 2026	45.79	45.96	45.17	45.25	45.25	-1.31%	444,353
Mar 12, 2026	46.12	46.13	45.68	45.85	45.85	-2.01%	368,027
Mar 11, 2026	46.96	47.11	46.62	46.79	46.79	-1.29%	223,146
Mar 10, 2026	47.58	48.05	47.30	47.40	47.40	0.02%	298,991
Mar 9, 2026	46.68	47.54	46.32	47.39	47.39	-0.48%	357,873
Mar 6, 2026	47.27	47.62	47.09	47.62	47.62	-0.29%	327,661
Mar 5, 2026	48.08	48.14	47.43	47.76	47.76	-1.46%	300,802
Mar 4, 2026	48.41	48.52	48.09	48.47	48.47	0.27%	827,824
Mar 3, 2026	48.14	48.47	47.53	48.34	48.34	-2.75%	1,117,536
Mar 2, 2026	49.69	49.88	49.42	49.71	49.71	-1.98%	460,099
Feb 27, 2026	50.73	50.88	50.64	50.71	50.71	-0.10%	329,724
Feb 26, 2026	50.68	50.79	50.48	50.76	50.76	0.16%	289,858
Feb 25, 2026	50.61	50.74	50.52	50.68	50.68	0.46%	218,185
Feb 24, 2026	50.41	50.53	50.36	50.45	50.45	-0.28%	212,897
Feb 23, 2026	50.58	50.78	50.49	50.59	50.59	-0.18%	714,471
Feb 20, 2026	50.15	50.69	50.13	50.68	50.68	1.24%	380,314
Feb 19, 2026	49.98	50.09	49.87	50.06	50.06	-0.34%	318,041
Feb 18, 2026	50.45	50.52	50.17	50.23	50.23	-0.55%	216,259
Feb 17, 2026	50.33	50.57	50.05	50.51	50.51	0.14%	205,160
Feb 13, 2026	50.32	50.48	50.08	50.44	50.44	-0.04%	531,891
Feb 12, 2026	50.66	50.71	50.31	50.46	50.46	-0.06%	441,323
Feb 11, 2026	50.47	50.64	50.39	50.49	50.49	0.44%	1,165,480
Feb 10, 2026	50.12	50.42	50.12	50.27	50.27	1.05%	251,295
Feb 9, 2026	49.40	49.83	49.28	49.75	49.75	1.59%	290,351
Feb 6, 2026	48.65	48.97	48.65	48.97	48.97	1.12%	299,122
Feb 5, 2026	48.54	48.69	48.39	48.43	48.43	-0.62%	195,373
Feb 4, 2026	48.76	48.92	48.60	48.73	48.73	0.79%	325,990
Feb 3, 2026	48.06	48.38	48.06	48.35	48.35	0.92%	359,022