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

VNQI 
$54.84
*  
0.15
0.27%
Get VNQI Alerts
*Delayed - data as of Jul. 30, 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: 1 Year, From 30-JUL-2014 TO 30-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  54.68  54.88  54.53  54.84 242,752
07/30/2015 54.68 54.88 54.53 54.84 242,752
07/29/2015 54.6 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
04/27/2015 59.6 59.7399 59.441 59.58 345,415
04/24/2015 59.35 59.35 59.092 59.29 298,260
04/23/2015 58.71 59.1 58.58 59.05 275,117
04/22/2015 58.99 59.0699 58.79 59.05 718,324
04/21/2015 58.73 58.76 58.5 58.62 1,597,909
04/20/2015 58.34 58.47 58.28 58.38 436,213
04/17/2015 58.62 58.62 58.3 58.53 282,234
04/16/2015 58.97 59.28 58.8001 59.18 280,103
04/15/2015 58.7 58.8599 58.4501 58.79 305,096
04/14/2015 58.55 58.71 58.44 58.7 490,731
04/13/2015 58.83 58.879 58.2612 58.32 232,478
04/10/2015 58.75 58.85 58.6 58.84 260,588
04/09/2015 58.88 58.94 58.502 58.9 400,903
04/08/2015 58.47 58.56 58.14 58.34 268,157
04/07/2015 57.98 57.98 57.65 57.68 264,413
04/06/2015 57.65 58 57.52 57.78 302,896
04/02/2015 57.07 57.23 56.96 57.19 272,510
04/01/2015 56.83 56.83 56.4731 56.82 447,427
03/31/2015 56.3 56.46 56.2 56.27 370,950
03/30/2015 56.84 56.99 56.76 56.91 338,291
03/27/2015 56.62 56.87 56.62 56.74 315,867
03/26/2015 56.51 56.53 56.1 56.36 379,060
03/25/2015 57.24 57.28 56.64 56.68 744,194
03/24/2015 56.98 57.0599 56.85 56.93 346,671
03/23/2015 56.66 56.72 56.3352 56.62 367,158
03/20/2015 56.21 56.54 55.94 56.44 395,695
03/19/2015 55.73 55.73 55.4103 55.56 373,643
03/18/2015 54.76 55.84 54.587 55.73 1,018,606
03/17/2015 54.8 54.8399 54.5503 54.73 654,647
03/16/2015 55.05 55.2 54.97 55.1 576,980
03/13/2015 54.75 54.78 54.41 54.71 792,812
03/12/2015 54.73 54.8648 54.59 54.79 241,689
03/11/2015 54.29 54.309 54.07 54.16 426,686
03/10/2015 54.4 54.45 53.901 53.98 480,692
03/09/2015 54.96 54.96 54.74 54.88 429,046
03/06/2015 55.94 55.94 55.29 55.34 440,958
03/05/2015 56.47 56.47 56.141 56.23 243,864
03/04/2015 56.68 56.746 56.18 56.44 289,728
03/03/2015 57.17 57.1899 56.8875 57.01 296,280
03/02/2015 57.22 57.25 57.07 57.25 301,646
02/27/2015 57.19 57.23 56.96 56.96 334,513
02/26/2015 57.51 57.51 57.109 57.195 470,482
02/25/2015 57.3 57.37 57.2367 57.26 302,407
02/24/2015 56.95 57.229 56.81 57.16 209,112
02/23/2015 56.94 56.95 56.75 56.89 246,065
02/20/2015 56.65 57.109 56.5 57.01 152,462
02/19/2015 56.69 56.909 56.57 56.74 298,441
02/18/2015 56.81 57.02 56.6252 56.94 206,651
02/17/2015 56.71 56.85 56.52 56.74 324,710
02/13/2015 56.75 56.84 56.481 56.81 203,516
02/12/2015 56 56.26 55.89 56.24 275,938
02/11/2015 55.73 55.83 55.48 55.75 152,567
02/10/2015 55.92 55.92 55.6 55.88 150,171
02/09/2015 55.7 55.76 55.492 55.55 327,574
02/06/2015 56.54 56.55 56.084 56.21 222,794
02/05/2015 56.48 56.75 56.369 56.74 227,044
02/04/2015 56.06 56.3 55.7904 55.82 726,507
02/03/2015 55.88 56.32 55.78 56.26 268,912
02/02/2015 55.58 55.99 55.39 55.9 591,300
01/30/2015 55.3 55.4 54.901 54.94 275,910
01/29/2015 55.72 55.8895 55.425 55.87 149,166
01/28/2015 56.12 56.1399 55.29 55.39 161,386
01/27/2015 55.81 55.96 55.65 55.88 234,217
01/26/2015 55.98 56.23 55.83 56.14 210,893
01/23/2015 56.07 56.1199 55.875 55.875 234,922
01/22/2015 55.5 55.9492 55.25 55.85 279,360
01/21/2015 55.48 55.65 55.37 55.61 126,284
01/20/2015 55.45 55.45 55.01 55.21 226,093
01/16/2015 55.08 55.65 55.03 55.63 298,048
01/15/2015 55.19 55.25 54.78 54.87 277,038
01/14/2015 54.66 54.754 54.29 54.72 155,585
01/13/2015 54.72 55 54.2275 54.59 146,134
01/12/2015 54.45 54.45 54.06 54.15 199,239
01/09/2015 54.37 54.3999 53.95 54.23 258,352
01/08/2015 53.64 54.32 53.64 54.22 136,022
01/07/2015 53.85 54 53.5201 53.95 143,432
01/06/2015 53.54 53.56 52.82 53.13 165,556
01/05/2015 53.74 53.7676 53.25 53.37 136,549
01/02/2015 54.09 54.19 53.648 53.77 247,478
12/31/2014 53.82 54.037 53.51 53.52 183,473
12/30/2014 53.89 53.93 53.68 53.89 199,177
12/29/2014 54.15 54.18 53.9 53.99 482,371
12/26/2014 54.18 54.49 54.09 54.29 250,379
12/24/2014 53.74 53.86 53.55 53.78 104,248
12/23/2014 53.78 53.92 53.54 53.65 333,042
12/22/2014 53.86 54 53.68 53.88 144,619
12/19/2014 54.85 54.97 54.68 54.82 205,201
12/18/2014 54.5 54.84 54.27 54.65 269,256
12/17/2014 53.64 54.5593 53.5601 54.2 188,631
12/16/2014 53.45 54.1399 53.41 53.48 232,894
12/15/2014 54.3 54.4699 53.46 53.57 263,205
12/12/2014 54.82 54.96 54.2601 54.3 247,170
12/11/2014 55.13 55.1699 54.661 54.82 275,674
12/10/2014 55.34 55.34 54.73 54.85 359,245
12/09/2014 55.1 55.29 54.88 55.29 290,792
12/08/2014 55.51 55.543 55.14 55.17 212,473
12/05/2014 56.03 56.16 55.85 56 581,184
12/04/2014 56.13 56.17 55.8704 56.01 338,620
12/03/2014 56.53 56.53 56.361 56.46 103,002
12/02/2014 56.42 56.53 56.3001 56.5 186,520
12/01/2014 56.32 56.32 55.89 56.13 119,572
11/28/2014 56.48 56.48 56.2 56.22 44,225
11/26/2014 56.31 56.45 56.19 56.41 68,602
11/25/2014 56.41 56.479 56.1 56.18 306,398
11/24/2014 56.53 56.53 56.25 56.42 589,494
11/21/2014 56.41 56.41 55.91 56.19 154,888
11/20/2014 55.46 55.65 55.4 55.6 87,418
11/19/2014 55.99 56.0999 55.73 55.94 103,964
11/18/2014 55.99 56.21 55.88 56.12 106,311
11/17/2014 56.04 56.08 55.8501 56.06 162,986
11/14/2014 56.14 56.42 55.9701 56.39 117,258
11/13/2014 56 56.0699 55.7501 55.87 79,264
11/12/2014 55.74 55.82 55.6401 55.77 100,632
11/11/2014 55.65 55.816 55.586 55.77 135,080
11/10/2014 55.43 55.5599 55.41 55.49 132,424
11/07/2014 54.98 55.1 54.78 55.1 216,501
11/06/2014 55.37 55.412 55.09 55.17 193,805
11/05/2014 55.99 56.05 55.71 55.87 266,646
11/04/2014 56.44 56.55 56.138 56.45 164,149
11/03/2014 56.85 56.99 56.66 56.92 288,568
10/31/2014 56.56 56.91 56.44 56.86 157,020
10/30/2014 55.04 55.54 55 55.41 147,077
10/29/2014 55.44 55.44 54.713 54.96 141,640
10/28/2014 55 55.251 54.8001 55.1 355,199
10/27/2014 54.67 54.724 54.42 54.61 221,439
10/24/2014 54.81 54.93 54.58 54.88 139,775
10/23/2014 54.8 54.99 54.5001 54.73 122,859
10/22/2014 54.53 54.65 54.15 54.2 151,772
10/21/2014 54.33 54.5773 54.26 54.47 109,886
10/20/2014 53.33 54.05 53.33 53.98 641,270
10/17/2014 53.66 53.822 53.318 53.66 248,882
10/16/2014 52.28 53.31 52.2406 52.98 154,647
10/15/2014 53.01 53.23 52.17 53.14 207,877
10/14/2014 53.4 53.61 53.063 53.15 159,142
10/13/2014 53.35 53.64 52.92 52.93 126,711
10/10/2014 53.52 53.82 53.15 53.18 204,614
10/09/2014 54.34 54.34 53.535 53.56 193,126
10/08/2014 53.72 54.52 53.44 54.46 135,708
10/07/2014 54.12 54.1499 53.5 53.56 352,736
10/06/2014 54.04 54.3799 53.907 54.08 125,447
10/03/2014 54.14 54.14 53.56 53.87 149,964
10/02/2014 53.76 53.9399 53.12 53.7 154,247
10/01/2014 54.18 54.3 53.89 53.99 334,592
09/30/2014 54.5 54.55 54.28 54.45 136,564
09/29/2014 54.54 54.89 54.35 54.53 107,425
09/26/2014 55.12 55.4399 55.08 55.23 104,599
09/25/2014 55.3 55.6 54.76 54.8 168,756
09/24/2014 55.45 55.87 55.261 55.6 164,094
09/23/2014 55.99 56.029 55.7536 55.85 127,612
09/22/2014 56.13 56.36 55.8201 56.04 217,758
09/19/2014 56.66 56.66 56.15 56.26 99,435
09/18/2014 56.63 56.6699 56.4768 56.6 123,021
09/17/2014 56.79 56.89 56.38 56.38 250,481
09/16/2014 56.72 57.169 56.38 57.01 168,822
09/15/2014 57.22 57.245 56.87 56.9 105,801
09/12/2014 57.7 57.7 57.325 57.44 228,658
09/11/2014 57.64 57.8 57.59 57.78 121,092
09/10/2014 57.94 58.12 57.82 58.11 188,406
09/09/2014 58.27 58.27 57.85 58.01 129,795
09/08/2014 58.9 58.9 58.5 58.58 165,241
09/05/2014 59.01 59.16 58.87 59.16 217,535
09/04/2014 59.46 59.499 59.051 59.2 85,850
09/03/2014 59.41 59.64 59.41 59.53 115,869
09/02/2014 58.9 59.05 58.79 58.92 179,576
08/29/2014 58.85 59.046 58.72 58.8 145,419
08/28/2014 59.01 59.06 58.87 59 108,463
08/27/2014 59.39 59.458 59.2901 59.35 68,905
08/26/2014 59.41 59.482 59.33 59.36 108,653
08/25/2014 59.23 59.52 59.204 59.41 105,612
08/22/2014 59.37 59.47 59.0566 59.23 76,675
08/21/2014 59.36 59.44 59.2 59.39 137,758
08/20/2014 59.15 59.3299 59.1001 59.15 92,562
08/19/2014 59.37 59.43 59.31 59.42 86,388
08/18/2014 59.04 59.13 58.9203 59.11 82,993
08/15/2014 59.12 59.17 58.56 58.91 91,835
08/14/2014 58.78 58.905 58.691 58.77 141,588
08/13/2014 59 59 58.547 58.74 90,366
08/12/2014 58.26 58.32 58.0601 58.32 119,649
08/11/2014 58.21 58.32 58.04 58.25 103,107
08/08/2014 57.4 57.79 57.33 57.71 121,577
08/07/2014 57.83 57.83 57.29 57.42 108,597
08/06/2014 57.5 57.76 57.34 57.63 88,666
08/05/2014 58.4 58.4 57.76 57.86 131,547
08/04/2014 58.63 58.7599 58.33 58.66 112,584
08/01/2014 58.53 58.673 58.28 58.51 103,209
07/31/2014 59.16 59.16 58.61 58.65 91,142
07/30/2014 59.45 59.45 59 59.22 83,961
*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?