Vanguard Global ex-U.S. Real Estate ETF Historical Stock Prices

VNQI 
$54.79
*  
0.18
 negative 
0.33%
Get VNQI Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  54.82  54.9499  54.211  54.79 116,760
04/15/2014 54.82 54.9499 54.211 54.79 116,760
04/14/2014 54.88 55.0222 54.725 54.97 68,923
04/11/2014 54.85 54.979 54.58 54.71 74,054
04/10/2014 55.5 55.5 54.741 54.79 121,259
04/09/2014 55.27 55.57 55.009 55.56 85,676
04/08/2014 55.07 55.2199 54.911 55.02 119,965
04/07/2014 54.61 55.13 54.61 54.87 89,823
04/04/2014 55.08 55.3 54.6632 54.81 141,773
04/03/2014 55.02 55.04 54.596 54.84 91,104
04/02/2014 54.69 55.04 54.69 55 80,791
04/01/2014 54.42 54.4999 54.29 54.43 112,399
03/31/2014 54.25 54.26 54.07 54.07 62,197
03/28/2014 53.61 54 53.61 53.82 70,186
03/27/2014 53.2 53.43 53.13 53.37 170,614
03/26/2014 53.35 53.35 52.7801 52.87 119,566
03/25/2014 52.97 53.184 52.7855 52.96 152,457
03/24/2014 52.89 53 52.43 52.56 66,569
03/21/2014 52.64 52.97 52.55 52.58 48,845
03/20/2014 52.25 52.419 51.96 52.26 175,594
03/19/2014 53.3 53.45 52.6972 52.77 104,659
03/18/2014 53.47 53.56 53.07 53.46 91,723
03/17/2014 53 53.32 52.96 53.26 95,687
03/14/2014 52.68 52.88 52.5489 52.71 112,644
03/13/2014 53.49 53.49 52.4 52.57 85,583
03/12/2014 53.06 53.42 53.0101 53.36 100,596
03/11/2014 54.07 54.07 53.445 53.52 81,727
03/10/2014 54.09 54.09 53.7603 54.04 105,470
03/07/2014 54.64 54.64 54.16 54.33 82,551
03/06/2014 54.36 54.74 54.08 54.596 80,016
03/05/2014 54.05 54.05 53.8 53.92 44,030
03/04/2014 53.79 54.04 53.74 53.89 99,045
03/03/2014 53.22 53.38 52.76 52.96 89,151
02/28/2014 53.61 53.9073 53.51 53.63 79,989
02/27/2014 53.16 53.66 53.13 53.61 66,019
02/26/2014 53.71 53.71 53.26 53.37 90,838
02/25/2014 53.86 53.86 53.4 53.459 82,347
02/24/2014 53.56 54.02 53.53 53.81 120,511
02/21/2014 54 54.0211 53.7703 53.84 67,358
02/20/2014 53.76 53.982 53.55 53.92 195,556
02/19/2014 53.76 54.05 53.56 53.6 75,667
02/18/2014 53.98 53.98 53.69 53.77 129,681
02/14/2014 53.36 53.65 53.28 53.54 52,841
02/13/2014 52.92 53.49 52.8 53.36 85,120
02/12/2014 53.54 53.559 53.3319 53.44 107,735
02/11/2014 52.9 53.39 52.81 53.33 185,076
02/10/2014 52.35 52.59 52.331 52.46 187,500
02/07/2014 52.35 52.8 52.32 52.78 112,586
02/06/2014 51.86 52.32 51.64 52.27 174,406
02/05/2014 51.5 51.62 51.204 51.58 152,235
02/04/2014 51.21 51.63 51.1401 51.57 250,860
02/03/2014 51.69 51.69 50.65 50.65 164,306
01/31/2014 51.42 51.869 51.281 51.58 176,438
01/30/2014 52.1 52.36 51.99 52.27 196,833
01/29/2014 52.19 52.2099 51.7849 51.86 174,654
01/28/2014 52.59 53.14 52.34 53.14 118,517
01/27/2014 52.64 52.69 51.92 52.27 142,030
01/24/2014 53.31 53.31 52.41 52.42 396,129
01/23/2014 53.71 53.75 53.2 53.41 128,844
01/22/2014 54.21 54.22 54.01 54.18 122,644
01/21/2014 54.21 54.21 53.72 53.93 102,379
01/17/2014 54 54.17 53.9 53.97 65,600
01/16/2014 53.76 53.77 53.61 53.76 88,424
01/15/2014 54 54.05 53.75 53.88 218,494
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?