Home > Quotes > VNQI > Historical Prices

Vanguard International Equity Index Funds Vanguard Global ex-U Historical Stock Prices

VNQI 
$60.31
*  
0.42
  negative  
0.69%
Get VNQI Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ

Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  60.34  60.429  59.97  60.31 138,756
05/20/2013 60.66 60.739 60.52 60.73 113,402
05/17/2013 60.01 60.46 59.87 60.46 75,756
05/16/2013 59.66 59.85 59.5 59.72 75,249
05/15/2013 59.78 59.9 59.51 59.73 180,553
05/14/2013 60.12 60.29 59.4 60.22 283,963
05/13/2013 60.65 60.68 60.45 60.6 99,896
05/10/2013 61.08 61.08 60.79 61 129,782
05/09/2013 61.54 61.68 61.02 61.18 96,785
05/08/2013 61.81 61.88 61.6001 61.86 82,658
05/07/2013 61.81 61.93 61.6 61.82 161,021
05/06/2013 62.05 62.05 61.81 61.98 134,078
05/03/2013 61.54 62.0999 61.52 62.05 141,763
05/02/2013 61.39 61.516 61.13 61.41 561,830
05/01/2013 61.54 61.54 60.9542 61.06 111,003
04/30/2013 61.23 61.38 60.92 61.3225 129,732
04/29/2013 60.86 61.08 60.61 61.08 90,257
04/26/2013 60.52 60.5347 60.15 60.32 98,202
04/25/2013 60.83 60.95 60.63 60.752 69,421
04/24/2013 60.19 60.61 60.19 60.48 76,961
04/23/2013 59.93 60.168 59.7779 60.12 62,630
04/22/2013 60.17 60.2 59.73 60.09 104,488
04/19/2013 60.12 60.286 60 60.24 114,768
04/18/2013 59.47 59.47 59.004 59.1 81,012
04/17/2013 59.54 59.54 58.81 59.16 104,433
04/16/2013 59.66 59.74 59.18 59.69 68,204
04/15/2013 59.52 59.52 58.61 58.661 134,067
04/12/2013 60.01 60.0875 59.68 59.99 95,775
04/11/2013 59.42 59.649 59.32 59.5 142,427
04/10/2013 59.14 59.42 59 59.31 155,672
04/09/2013 58.56 58.91 58.3 58.8 103,332
04/08/2013 58.79 59.02 58.537 59.02 84,976
04/05/2013 58.23 58.77 57.99 58.75 111,349
04/04/2013 57.76 58 57.66 58 81,859
04/03/2013 57.48 57.51 56.7341 56.82 98,082
04/02/2013 57.22 57.48 57.09 57.28 110,216
04/01/2013 56.9 56.9 56.11 56.19 104,113
03/28/2013 57.27 57.38 57.09 57.38 107,222
03/27/2013 57.24 57.43 57.0479 57.41 125,915
03/26/2013 56.76 57.1 56.707 57.1 86,971
03/25/2013 56.94 56.94 56.24 56.4 76,623
03/22/2013 56.23 56.499 56.23 56.4401 69,317
03/21/2013 56.09 56.2 55.83 55.88 116,055
03/20/2013 56.39 56.41 56.19 56.29 89,978
03/19/2013 56.23 56.23 55.56 55.79 82,826
03/18/2013 56.21 56.5 56.04 56.19 101,516
03/15/2013 56.72 56.72 56.5 56.649 59,002
03/14/2013 56.44 56.72 56.4 56.72 43,397
03/13/2013 56.17 56.17 55.8601 55.99 126,065
03/12/2013 56.49 56.57 56.109 56.18 104,306
03/11/2013 56.74 56.75 56.4701 56.6 59,047
03/08/2013 56.72 56.78 56.434 56.7209 84,570
03/07/2013 56.86 56.86 56.62 56.68 112,294
03/06/2013 56.7 56.7099 56.4078 56.56 101,360
03/05/2013 56.39 56.436 56.2189 56.33 177,385
03/04/2013 56.13 56.2299 55.91 56.19 403,263
03/01/2013 56.22 56.33 55.98 56.26 82,489
02/28/2013 55.94 56.31 55.87 55.87 111,402
02/27/2013 55.21 55.93 55.21 55.88 90,557
02/26/2013 54.8 55.21 54.7495 54.99 105,966
02/25/2013 55.44 55.44 54.32 54.32 64,615
02/22/2013 55.16 55.16 54.71 54.93 157,124
02/21/2013 55.04 55.06 54.55 54.71 142,005
02/20/2013 55.75 55.75 55.0909 55.12 244,869
02/19/2013 55.58 55.7 55.52 55.68 117,693
02/15/2013 55.48 55.48 55.1 55.2 109,353
02/14/2013 55.29 55.39 55.203 55.33 93,062
02/13/2013 55.69 55.69 55.39 55.5 95,022
02/12/2013 55.27 55.4 55.0704 55.31 73,677
02/11/2013 55.28 55.3 55.0701 55.26 101,544
02/08/2013 54.85 55.22 54.85 55.16 129,870
02/07/2013 55.2 55.288 54.55 54.85 114,989
02/06/2013 55.15 55.31 54.99 55.31 134,799
02/05/2013 55.39 55.39 55.1 55.33 142,401
02/04/2013 55.88 55.88 55.1501 55.28 144,755
02/01/2013 56.1 56.2 55.84 56.08 108,870
01/31/2013 56.03 56.1098 55.8335 55.92 158,684
01/30/2013 55.97 56.13 55.9 55.96 81,042
01/29/2013 55.62 55.74 55.46 55.71 76,228
01/28/2013 55.7 55.7 55.31 55.35 224,705
01/25/2013 55.58 55.73 55.4201 55.6134 124,253
01/24/2013 55.71 55.8198 55.476 55.56 115,521
01/23/2013 55.56 55.56 55.28 55.37 150,844
01/22/2013 55.75 55.75 55.4597 55.62 193,311
01/18/2013 55.7 55.74 55.45 55.65 144,886
01/17/2013 55.75 55.91 55.5201 55.7 140,358
01/16/2013 55.59 55.73 55.445 55.71 84,086
01/15/2013 55.64 55.81 55.56 55.68 204,604
01/14/2013 55.77 55.77 55.47 55.6 165,152
01/11/2013 55.52 55.58 55.3 55.4699 111,331
01/10/2013 55.89 55.89 55.47 55.82 105,989
01/09/2013 55.4 55.48 55.3 55.37 178,507
01/08/2013 55.1 55.1 54.64 54.8 195,352
01/07/2013 55.4 55.45 55.182 55.45 209,431
01/04/2013 55.16 55.4258 55.0701 55.35 158,130
01/03/2013 55.5 55.57 55.144 55.38 747,211
01/02/2013 55.62 55.86 55.49 55.86 158,872
12/31/2012 54.38 55.14 54.33 55.03 153,209
12/28/2012 54.22 54.341 54.1201 54.19 116,679
12/27/2012 54.52 54.619 54.13 54.52 117,820
12/26/2012 54.58 54.872 54.18 54.35 85,518
12/24/2012 54.31 54.31 53.9 54.07 59,766
12/21/2012 53.87 54.229 53.78 54.19 130,431
12/20/2012 54.26 54.4 53.95 54.4 129,367
12/19/2012 56.16 56.16 55.9 55.9 174,356
12/18/2012 55.8 56.08 55.6536 56.04 108,101
12/17/2012 55.59 55.7399 55.42 55.64 86,882
12/14/2012 55.43 55.54 55.2755 55.35 107,620
12/13/2012 55.32 55.32 54.9001 55.06 61,550
12/12/2012 55.23 55.5903 55.2 55.31 99,985
12/11/2012 55.17 55.3 55.1 55.21 60,168
12/10/2012 55.27 55.3 55.05 55.27 163,659
12/07/2012 55.01 55.16 54.88 55.1 49,873
12/06/2012 54.76 54.78 54.5 54.78 40,229
12/05/2012 54.63 54.7999 54.3807 54.53 50,953
12/04/2012 54.61 54.63 54.41 54.48 69,371
12/03/2012 54.75 54.75 54.28 54.36 70,805
11/30/2012 54.35 54.38 54.1363 54.28 86,530
11/29/2012 54.13 54.25 53.9601 54.25 30,414
11/28/2012 53.36 53.83 53.1718 53.7924 57,073
11/27/2012 53.71 53.72 53.369 53.39 38,999
11/26/2012 53.58 53.58 53.12 53.56 52,255
11/23/2012 53.25 53.65 53.25 53.65 23,641
11/21/2012 52.82 52.82 52.52 52.73 36,040
11/20/2012 52.74 52.79 52.48 52.79 27,886
11/19/2012 52.88 53.029 52.65 53.029 64,018
11/16/2012 52.05 52.25 51.7688 52.22 38,697
11/15/2012 51.94 52.1499 51.85 52.09 39,718
11/14/2012 52.6 52.624 51.65 51.95 124,020
11/13/2012 52.29 52.47 52.1 52.22 38,466
11/12/2012 52.69 52.69 52.42 52.5 46,715
11/09/2012 52.55 52.729 52.31 52.42 28,613
11/08/2012 53.09 53.09 52.42 52.45 48,674
11/07/2012 53.47 53.47 52.69 53.01 88,636
11/06/2012 53.57 53.8999 53.376 53.78 60,977
11/05/2012 53.43 53.51 53.12 53.51 51,568
11/02/2012 53.71 53.99 53.11 53.31 56,287
11/01/2012 53.25 53.7 53.16 53.62 79,834
10/31/2012 53.14 53.49 52.5701 52.89 57,925
10/26/2012 52.94 52.94 52.58 52.8 34,538
10/25/2012 53.2 53.2 52.8 53.07 25,414
10/24/2012 52.77 52.96 52.55 52.63 28,175
10/23/2012 52.45 52.45 51.87 52.13 83,628
10/22/2012 52.84 52.94 52.6 52.92 31,020
10/19/2012 52.85 52.85 52.14 52.4 45,451
10/18/2012 53.09 53.16 52.8 52.894 72,625
10/17/2012 53.21 53.32 52.93 53.2218 77,866
10/16/2012 52.75 52.93 52.6568 52.89 63,230
10/15/2012 52.19 52.32 51.86 52.2196 63,379
10/12/2012 52.03 52.05 51.7 51.77 33,651
10/11/2012 52.02 52.02 51.7 51.75 43,885
10/10/2012 51.8 51.8 51.4608 51.54 23,090
10/09/2012 51.85 51.9 51.47 51.61 55,793
10/08/2012 51.96 51.96 51.7313 51.79 11,622
10/05/2012 52.56 52.56 52.0894 52.0894 39,864
10/04/2012 52.16 52.2799 51.895 52.26 27,984
10/03/2012 51.51 51.89 51.5 51.6775 24,737
10/02/2012 51.79 52 51.33 51.5041 26,948
10/01/2012 51.78 51.95 51.41 51.5058 91,736
09/28/2012 51.81 51.81 51.27 51.43 43,375
09/27/2012 51.72 52 51.46 51.86 35,379
09/26/2012 51.45 51.45 51 51.2 25,280
09/25/2012 51.95 52.1 51.12 51.12 30,582
09/24/2012 51.51 51.61 51.27 51.44 42,615
09/21/2012 52.61 52.61 52.2 52.2 25,518
09/20/2012 52.14 52.21 51.8705 52.2 36,525
09/19/2012 52.52 52.55 52.25 52.44 37,636
09/18/2012 52.4 52.46 52.22 52.35 59,053
09/17/2012 52.84 52.84 52.35 52.45 141,102
09/14/2012 53.06 53.26 52.79 52.88 182,109
09/13/2012 51.63 52.53 51.41 52.31 43,541
09/12/2012 51.67 51.67 51.3948 51.52 38,095
09/11/2012 51.08 51.14 50.89 51.12 16,886
09/10/2012 51.03 51.03 50.51 50.62 61,174
09/07/2012 51.12 51.12 50.986 51.03 33,807
09/06/2012 50.12 50.57 49.8417 50.55 86,645
09/05/2012 49.81 49.86 49.494 49.6 45,662
09/04/2012 50.03 50.03 49.4701 49.73 41,310
08/31/2012 49.77 50.75 49.533 50.75 29,431
08/30/2012 49.69 49.69 49.22 49.3 21,318
08/29/2012 50.28 50.28 49.912 49.9291 17,862
08/28/2012 49.87 50.01 49.79 49.94 29,278
08/27/2012 50.28 50.28 49.8077 49.87 39,400
08/24/2012 50 50.2299 49.82 50.11 19,152
08/23/2012 50.41 50.41 49.94 50.0001 28,900
08/22/2012 50.1 50.3799 49.8804 50.27 32,759
08/21/2012 50.3 50.46 49.968 50.044 52,825
08/20/2012 50.2 50.2 49.83 50.1248 32,763
08/17/2012 50.3 50.3 50.0403 50.2 38,305
08/16/2012 50.05 50.25 49.8499 50.11 36,246
08/15/2012 50.08 50.08 49.8271 49.961 33,507
08/14/2012 50.25 50.25 49.88 49.9602 29,017
08/13/2012 50.3 50.3 49.946 50.13 44,521
08/10/2012 50.12 50.244 49.924 50.244 28,599
08/09/2012 50.2 50.3 50.0905 50.16 34,888
08/08/2012 50.22 50.396 50 50.2499 47,479
08/07/2012 50.61 50.69 50.31 50.4201 19,505
08/06/2012 50.51 50.65 50.35 50.35 46,917
08/03/2012 50 50.52 49.944 50.25 109,603
08/02/2012 49.16 49.39 48.742 48.992 31,266
08/01/2012 49.91 49.91 49.373 49.43 49,812
07/31/2012 49.53 49.6 49.2 49.2 46,538
07/30/2012 49.43 49.5206 49.2368 49.3612 30,410
07/27/2012 49.13 49.74 48.993 49.5805 17,508
07/26/2012 48.75 48.9 48.514 48.788 23,488
07/25/2012 47.97 48.04 47.634 47.842 86,388
07/24/2012 47.74 47.76 47.19 47.47 18,244
07/23/2012 47.63 47.8694 47.3375 47.84 36,072
07/20/2012 48.58 48.58 48.277 48.3261 16,986
07/19/2012 48.95 49.1599 48.82 49.123 28,092
07/18/2012 48.66 48.99 48.41 48.9011 37,879
07/17/2012 48.85 48.86 48.2925 48.819 28,248
07/16/2012 48.17 48.269 47.8671 48.15 14,995
07/13/2012 47.81 48.23 47.7 48.17 68,784
07/12/2012 47.45 47.607 47.2177 47.49 42,353
07/11/2012 47.75 48.0305 47.6729 47.92 11,169
07/10/2012 48.22 48.22 47.39 47.39 22,692
07/09/2012 47.91 47.91 47.59 47.83 20,451
07/06/2012 48.23 48.23 47.764 48.08 29,210
07/05/2012 48.54 48.54 48 48.18 60,929
07/03/2012 48.07 48.5548 48.07 48.434 8,974
07/02/2012 48.14 48.18 47.8 48.18 29,584
06/29/2012 47.7 47.84 47.15 47.8 46,975
06/28/2012 46.36 46.55 46.0237 46.48 32,615
06/27/2012 46.51 46.56 46.32 46.52 12,213
06/26/2012 45.8 45.9325 45.527 45.85 18,332
06/25/2012 45.72 45.72 45.141 45.42 19,633
06/22/2012 45.46 45.9773 45.46 45.83 23,662
06/21/2012 46.48 46.48 45.35 45.38 177,156
06/20/2012 46.77 46.86 46.4701 46.57 22,637
06/19/2012 46.26 46.759 46.26 46.615 47,835
06/18/2012 45.89 46.01 45.63 45.955 36,632
06/15/2012 45.57 45.84 45.5125 45.72 19,973
06/14/2012 45.07 45.23 44.9099 45.19 15,462
06/13/2012 45.07 45.2482 44.71 44.71 49,233
06/12/2012 44.78 45.24 44.75 45.24 24,330
06/11/2012 45.25 45.25 44.358 44.3744 20,185
06/08/2012 44.6 44.87 44.26 44.8699 19,468
06/07/2012 45.76 45.76 44.96 44.96 27,455
06/06/2012 44.65 45.13 44.46 45.12 30,442
06/05/2012 43.59 43.71 43.33 43.71 29,510
06/04/2012 43.39 43.39 43.0201 43.308 30,409
06/01/2012 43.5 43.66 43.3 43.31 30,721
05/31/2012 44.24 44.4 43.8521 44.32 25,934
05/30/2012 44.19 44.19 43.93 43.95 7,445
05/29/2012 44.73 44.91 44.491 44.79 15,847
05/25/2012 43.7 43.99 43.7 43.87 7,522
05/24/2012 44.39 44.39 43.53 43.78 92,492
05/23/2012 44.1 44.19 43.518 44.132 22,832
05/22/2012 44.72 44.825 44.133 44.18 20,277
05/21/2012 43.91 44.58 43.91 44.517 16,883
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.