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

VNQI 
$54.99
*  
0.13
0.24%
Get VNQI Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading VNQI now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  54.60  55.06  54.5345  54.99 361,865
07/28/2015 54.6 54.87 54.35 54.86 397,515
07/27/2015 54.44 54.4999 54.17 54.31 301,796
07/24/2015 55.1 55.2099 54.5812 54.71 383,701
07/23/2015 55.36 55.402 54.9401 55.07 266,866
07/22/2015 55.5 55.57 55.193 55.5 246,083
07/21/2015 55.8 55.803 55.62 55.71 226,417
07/20/2015 55.98 56 55.695 55.85 227,580
07/17/2015 55.93 55.98 55.698 55.96 267,484
07/16/2015 55.9 56.079 55.67 55.83 246,438
07/15/2015 55.35 55.45 55 55.13 301,070
07/14/2015 55.31 55.5346 55.121 55.48 374,061
07/13/2015 55.48 55.6 55 55.11 1,133,729
07/10/2015 54.69 54.78 54.4 54.72 317,671
07/09/2015 53.99 54.082 53.49 53.49 537,945
07/08/2015 53.06 53.08 52.48 52.56 626,349
07/07/2015 53.98 54.19 53.35 54.11 350,191
07/06/2015 54.5 54.6375 54.2 54.4 384,064
07/02/2015 55.7 55.7 55.42 55.54 483,166
07/01/2015 55.84 55.9391 55.5301 55.72 299,856
06/30/2015 55.79 55.79 55.27 55.46 523,210
06/29/2015 55.61 56.2 55.031 55.11 415,825
06/26/2015 56.39 56.59 56.181 56.3 337,928
06/25/2015 57.18 57.226 56.9 56.93 223,123
06/24/2015 57.29 57.3 57.02 57.09 357,291
06/23/2015 57.31 57.47 57.23 57.45 251,275
06/22/2015 57.46 57.52 57.21 57.27 328,736
06/19/2015 56.83 56.8799 56.61 56.67 586,938
06/18/2015 56.68 57.23 56.59 56.95 799,961
06/17/2015 56.4 56.634 55.9593 56.56 367,356
06/16/2015 56.52 56.696 56.405 56.66 408,621
06/15/2015 56.68 56.76 56.432 56.76 288,863
06/12/2015 56.93 57.01 56.77 56.94 200,027
06/11/2015 57.08 57.109 56.8301 57.05 280,077
06/10/2015 56.75 57.07 56.62 56.97 342,676
06/09/2015 56.31 56.3699 56.13 56.33 355,411
06/08/2015 56.48 56.56 56.2 56.35 329,772
06/05/2015 56.65 56.7845 56.4001 56.67 396,949
06/04/2015 57.4 57.569 57.0724 57.23 276,576
06/03/2015 57.79 57.88 57.643 57.71 302,896
06/02/2015 57.91 58.1799 57.7608 57.98 228,197
06/01/2015 58.28 58.4013 57.7596 57.93 314,250
05/29/2015 58.15 58.15 57.68 57.75 320,913
05/28/2015 58.25 58.47 57.65 58.47 392,727
05/27/2015 59.54 59.6099 58.71 58.96 244,456
05/26/2015 59.35 59.35 58.7 58.85 462,078
05/22/2015 59.38 59.51 59.3 59.45 371,723
05/21/2015 59.35 59.46 59.23 59.43 386,061
05/20/2015 59.42 59.75 59.3 59.57 328,552
05/19/2015 59.55 59.609 59.39 59.48 262,320
05/18/2015 59.66 59.8699 59.51 59.59 334,982
05/15/2015 59.58 59.96 59.5 59.95 301,003
05/14/2015 59.29 59.39 59.07 59.39 354,195
05/13/2015 58.78 58.9599 58.61 58.72 300,938
05/12/2015 58.25 58.4 58.03 58.3 495,907
05/11/2015 58.81 58.89 58.51 58.52 277,232
05/08/2015 58.84 59.18 58.67 59.13 228,083
05/07/2015 57.66 57.8099 57.5108 57.72 294,277
05/06/2015 58.74 58.84 58.0601 58.16 571,298
05/05/2015 59.5 59.53 58.8034 58.86 801,974
05/04/2015 59.81 59.86 59.67 59.85 442,836
05/01/2015 59.15 59.4 59.01 59.4 749,315
04/30/2015 59.39 59.47 59.05 59.13 316,559
04/29/2015 59.35 59.41 59.1353 59.33 305,937
04/28/2015 59.5 59.68 59.386 59.66 372,979
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?