Vanguard Global ex-U.S. Real Estate ETF (VNQI)
NASDAQ: VNQI · Real-Time Price · USD
46.47
-0.31 (-0.66%)
Apr 29, 2026, 9:53 AM EDT - Market open
VNQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 47.82 | 47.97 | 47.76 | 47.91 | 47.91 | -0.06% | 578,817 |
| Jan 30, 2026 | 48.29 | 48.31 | 47.85 | 47.94 | 47.94 | -1.54% | 250,528 |
| Jan 29, 2026 | 48.50 | 48.69 | 48.11 | 48.69 | 48.69 | 1.42% | 512,060 |
| Jan 28, 2026 | 48.00 | 48.08 | 47.81 | 48.01 | 48.01 | 0.02% | 283,326 |
| Jan 27, 2026 | 47.82 | 48.12 | 47.82 | 48.00 | 48.00 | 0.76% | 309,198 |
| Jan 26, 2026 | 47.72 | 47.80 | 47.62 | 47.64 | 47.64 | 0.76% | 320,621 |
| Jan 23, 2026 | 47.11 | 47.36 | 47.06 | 47.28 | 47.28 | -0.04% | 2,469,841 |
| Jan 22, 2026 | 47.25 | 47.43 | 47.25 | 47.30 | 47.30 | 0.83% | 187,338 |
| Jan 21, 2026 | 46.83 | 46.94 | 46.62 | 46.91 | 46.91 | 0.11% | 257,859 |
| Jan 20, 2026 | 47.04 | 47.19 | 46.82 | 46.86 | 46.86 | -1.31% | 440,015 |
| Jan 16, 2026 | 47.41 | 47.50 | 47.28 | 47.48 | 47.48 | 0.36% | 228,636 |
| Jan 15, 2026 | 47.24 | 47.38 | 47.16 | 47.31 | 47.31 | 0.51% | 197,127 |
| Jan 14, 2026 | 46.93 | 47.07 | 46.90 | 47.07 | 47.07 | 0.09% | 273,464 |
| Jan 13, 2026 | 47.20 | 47.20 | 46.93 | 47.03 | 47.03 | -0.63% | 303,304 |
| Jan 12, 2026 | 47.18 | 47.35 | 47.18 | 47.33 | 47.33 | 0.40% | 302,417 |
| Jan 9, 2026 | 46.97 | 47.18 | 46.95 | 47.14 | 47.14 | 0.11% | 255,564 |
| Jan 8, 2026 | 46.92 | 47.11 | 46.92 | 47.09 | 47.09 | 0.53% | 214,433 |
| Jan 7, 2026 | 46.82 | 46.95 | 46.73 | 46.84 | 46.84 | 0.60% | 274,806 |
| Jan 6, 2026 | 46.49 | 46.63 | 46.42 | 46.56 | 46.56 | 0.47% | 203,838 |
| Jan 5, 2026 | 45.97 | 46.34 | 45.95 | 46.34 | 46.34 | 0.70% | 243,548 |
| Jan 2, 2026 | 46.08 | 46.16 | 45.85 | 46.02 | 46.02 | 0.39% | 261,596 |
| Dec 31, 2025 | 45.92 | 45.93 | 45.78 | 45.84 | 45.84 | -0.33% | 288,262 |
| Dec 30, 2025 | 46.02 | 46.05 | 45.95 | 45.99 | 45.99 | -0.04% | 227,955 |
| Dec 29, 2025 | 45.95 | 46.09 | 45.93 | 46.01 | 46.01 | -0.22% | 252,926 |
| Dec 26, 2025 | 46.01 | 46.12 | 45.97 | 46.11 | 46.11 | 0.13% | 182,571 |
| Dec 24, 2025 | 45.97 | 46.09 | 45.97 | 46.05 | 46.05 | 0.26% | 213,755 |
| Dec 23, 2025 | 45.87 | 45.95 | 45.85 | 45.93 | 45.93 | 0.83% | 658,791 |
| Dec 22, 2025 | 45.36 | 45.60 | 45.36 | 45.55 | 45.55 | 0.29% | 461,976 |
| Dec 19, 2025 | 45.46 | 45.59 | 45.41 | 45.42 | 45.42 | -4.40% | 272,654 |
| Dec 18, 2025 | 47.56 | 47.75 | 47.46 | 47.51 | 45.35 | 0.53% | 295,233 |
| Dec 17, 2025 | 47.34 | 47.48 | 47.22 | 47.26 | 45.12 | -0.34% | 330,029 |
| Dec 16, 2025 | 47.53 | 47.58 | 47.31 | 47.42 | 45.27 | -0.17% | 217,443 |
| Dec 15, 2025 | 47.64 | 47.68 | 47.38 | 47.50 | 45.34 | 0.08% | 213,825 |
| Dec 12, 2025 | 47.47 | 47.59 | 47.25 | 47.46 | 45.31 | 0.25% | 786,829 |
| Dec 11, 2025 | 47.29 | 47.45 | 47.23 | 47.34 | 45.19 | 0.15% | 338,314 |
| Dec 10, 2025 | 46.92 | 47.37 | 46.90 | 47.27 | 45.12 | 0.87% | 147,511 |
| Dec 9, 2025 | 46.92 | 46.99 | 46.80 | 46.86 | 44.73 | -0.28% | 128,054 |
| Dec 8, 2025 | 47.24 | 47.24 | 46.91 | 46.99 | 44.86 | -0.53% | 147,052 |
| Dec 5, 2025 | 47.39 | 47.45 | 47.21 | 47.24 | 45.10 | -0.32% | 341,226 |
| Dec 4, 2025 | 47.46 | 47.47 | 47.31 | 47.39 | 45.24 | -0.36% | 165,237 |
| Dec 3, 2025 | 47.41 | 47.59 | 47.41 | 47.56 | 45.40 | 0.36% | 153,121 |