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

VNQI 
$58.37
*  
0.02
0.03%
Get VNQI Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

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

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  57.98  58.42  57.85  58.37 10,854,339
07/10/2014 57.98 58.42 57.85 58.37 10,854,340
07/09/2014 58.27 58.428 58.12 58.39 180,670
07/08/2014 58.39 58.45 57.918 58.02 78,786
07/07/2014 58.47 58.47 58.18 58.29 112,671
07/03/2014 58.5 58.5639 58.41 58.491 46,144
07/02/2014 58.34 58.4199 58.25 58.33 110,038
07/01/2014 58.31 58.35 58.1017 58.26 87,257
06/30/2014 58.06 58.1099 57.85 58.05 74,208
06/27/2014 57.92 58 57.75 58 92,444
06/26/2014 57.71 58 57.56 57.89 51,373
06/25/2014 57.23 57.74 57.23 57.63 70,339
06/24/2014 57.53 57.64 57.19 57.24 66,631
06/23/2014 57.97 57.99 57.75 57.9 52,645
06/20/2014 58.26 58.26 58.0101 58.22 193,814
06/19/2014 58.03 58.15 57.82 57.99 55,180
06/18/2014 57.56 57.85 57.27 57.84 67,400
06/17/2014 57.51 57.51 57.1 57.39 99,034
06/16/2014 57.64 57.64 57.4 57.52 129,056
06/13/2014 57.83 57.83 57.48 57.65 146,288
06/12/2014 57.97 57.97 57.51 57.58 130,239
06/11/2014 57.6 57.7 57.5836 57.68 143,493
06/10/2014 58 58 57.9 57.95 136,010
06/09/2014 58.3 58.4 58.1601 58.32 83,750
06/06/2014 58.06 58.2889 58.0568 58.27 42,875
06/05/2014 57.8 58.019 57.648 57.97 98,795
06/04/2014 57.55 57.7 57.4 57.6 176,422
06/03/2014 57.94 57.99 57.71 57.89 147,373
06/02/2014 57.92 58.05 57.65 57.87 212,432
05/30/2014 57.55 57.87 57.46 57.87 544,222
05/29/2014 57.43 57.49 57.2501 57.49 56,154
05/28/2014 57.2 57.2 57.02 57.15 87,278
05/27/2014 57 57.3 56.9804 57.23 226,418
05/23/2014 56.86 57.21 56.86 57.13 95,263
05/22/2014 56.7 56.73 56.56 56.64 52,096
05/21/2014 56.65 56.7 56.45 56.64 110,139
05/20/2014 56.58 56.58 56.17 56.28 90,881
05/19/2014 56.75 56.86 56.62 56.8499 90,110
05/16/2014 56.94 56.95 56.61 56.91 87,129
05/15/2014 56.7 56.84 56.371 56.6 71,036
05/14/2014 56.64 56.9 56.64 56.75 119,886
05/13/2014 56.54 56.63 56.41 56.55 79,232
05/12/2014 56.21 56.29 56.03 56.23 89,702
05/09/2014 55.82 55.8499 55.57 55.77 150,322
05/08/2014 55.71 55.874 55.5538 55.63 158,681
05/07/2014 55.66 55.76 55.39 55.72 52,202
05/06/2014 55.51 55.63 55.35 55.49 86,740
05/05/2014 55.1 55.41 55.081 55.41 100,328
05/02/2014 55.5 55.6235 55.3335 55.4799 141,636
05/01/2014 55.49 55.49 55.35 55.45 92,243
04/30/2014 55.15 55.33 55 55.29 61,678
04/29/2014 55.4 55.42 55.04 55.29 55,623
04/28/2014 55.03 55.04 54.591 54.93 71,021
04/25/2014 55.07 55.07 54.6905 54.76 97,978
04/24/2014 55.3 55.3185 55.02 55.13 1,243,614
04/23/2014 55.25 55.25 55.03 55.16 58,925
04/22/2014 55.45 55.47 55.31 55.35 71,601
04/21/2014 55.45 55.59 55.18 55.27 69,487
04/17/2014 55.48 55.6 55.33 55.6 79,175
04/16/2014 55.1 55.27 54.93 55.2 77,782
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
01/14/2014 53.55 53.88 53.51 53.86 111,670
01/13/2014 54 54.039 53.41 53.53 137,942
01/10/2014 53.78 54.1 53.57 54.06 87,638
01/09/2014 53.55 53.559 53.371 53.53 66,472
01/08/2014 53.7 53.7 53.42 53.54 122,387
01/07/2014 53.7 53.7 53.5103 53.601 73,739
01/06/2014 53.68 53.72 53.42 53.51 366,155
01/03/2014 53.73 53.86 53.5837 53.69 88,161
01/02/2014 54.21 54.24 53.51 53.65 176,263
12/31/2013 54.23 54.61 54.09 54.48 201,715
12/30/2013 54 54.35 53.86 54.25 186,595
12/27/2013 54 54 53.6 53.86 165,872
12/26/2013 53.38 53.67 53.37 53.67 244,213
12/24/2013 53.51 53.51 53.21 53.26 96,146
12/23/2013 53.59 53.66 53.4 53.46 357,726
12/20/2013 53.25 53.35 53 53.28 139,477
12/19/2013 54.63 54.66 54.211 54.66 160,035
12/18/2013 54.3 54.9 54.02 54.59 371,828
12/17/2013 54.5 54.53 53.83 54.11 244,418
12/16/2013 54.23 54.72 54.23 54.46 155,645
12/13/2013 54.52 54.52 54.13 54.48 83,768
12/12/2013 54.5 54.5361 54.2 54.38 62,394
12/11/2013 55.14 55.14 54.5 54.58 149,284
12/10/2013 55.19 55.32 55.03 55.29 66,991
12/09/2013 55.36 55.36 55.12 55.24 104,305
12/06/2013 55.21 55.589 55.05 55.55 130,603
12/05/2013 55.22 55.22 54.92 54.98 106,874
12/04/2013 55.25 55.49 55.03 55.43 140,841
12/03/2013 55.64 55.65 55.28 55.5 72,650
12/02/2013 56.25 56.25 55.67 55.77 80,793
11/29/2013 56.53 56.71 56.27 56.3 40,611
11/27/2013 56.4 56.52 56.1501 56.52 56,805
11/26/2013 55.9 56.205 55.89 56.15 98,662
11/25/2013 56.4 56.4 56 56.01 147,946
11/22/2013 56.5 56.69 56.3695 56.67 57,905
11/21/2013 56.5 56.6 56.29 56.52 60,958
11/20/2013 57.24 57.24 56.61 56.6301 49,014
11/19/2013 57.51 57.51 57.11 57.33 119,523
11/18/2013 57.87 57.99 57.61 57.67 118,968
11/15/2013 57.56 57.8296 57.2201 57.77 216,606
11/14/2013 56.9 57.0194 56.6601 56.85 457,637
11/13/2013 56.3 56.74 56 56.72 69,411
11/12/2013 56.6 56.6 56.21 56.39 62,191
11/11/2013 56.61 56.64 56.45 56.5 49,950
11/08/2013 56.49 56.73 56.2601 56.71 78,088
11/07/2013 57.24 57.24 56.42 56.46 93,642
11/06/2013 57.41 57.5 57.18 57.23 84,803
11/05/2013 57.36 57.373 57.08 57.24 57,853
11/04/2013 57.77 57.7896 57.45 57.77 84,930
11/01/2013 57.72 57.815 57.3601 57.58 65,142
10/31/2013 58.14 58.14 57.7601 57.85 53,132
10/30/2013 58.21 58.36 57.77 58.09 81,229
10/29/2013 58.36 58.3784 58.18 58.36 83,562
10/28/2013 58.31 58.4 58.15 58.19 120,679
10/25/2013 58.46 58.48 58.2606 58.3551 49,793
10/24/2013 58.64 58.64 58.2401 58.32 109,929
10/23/2013 58.45 58.495 58.1 58.32 64,802
10/22/2013 58.75 59.119 58.69 59.03 71,132
10/21/2013 58.27 58.7 58.27 58.59 107,556
10/18/2013 58.65 58.91 58.49 58.73 53,804
10/17/2013 57.96 58.38 57.82 58.33 95,682
10/16/2013 57.53 57.799 57.25 57.72 88,990
10/15/2013 57.48 57.48 57.09 57.26 120,854
10/14/2013 57.46 58 57.16 57.93 154,930
10/11/2013 57.36 57.74 57.2 57.69 368,128
10/10/2013 57.08 57.67 57.08 57.61 172,902
10/09/2013 56.67 56.84 56.35 56.7 5,561,845
10/08/2013 56.09 56.26 55.7 55.91 96,815
10/07/2013 56.17 56.17 55.69 55.88 80,808
10/04/2013 56.62 56.69 56.41 56.64 54,941
10/03/2013 56.88 56.88 56.175 56.39 74,283
10/02/2013 56.7 56.92 56.41 56.92 150,934
10/01/2013 56.96 57 56.57 56.9 131,553
09/30/2013 56.4 56.7599 56.1 56.72 152,863
09/27/2013 56.83 56.98 56.75 56.95 154,928
09/26/2013 56.88 57.14 56.73 56.9 101,638
09/25/2013 57.41 57.41 56.62 56.73 120,027
09/24/2013 56.99 57.17 56.72 56.89 75,914
09/23/2013 57.22 57.43 56.98 57.35 74,573
09/20/2013 58.24 58.24 57.25 57.25 145,981
09/19/2013 58.25 58.34 57.94 58.17 80,501
09/18/2013 56.2 57.84 56 57.83 129,735
09/17/2013 55.98 56.19 55.95 56.11 80,146
09/16/2013 56.03 56.58 55.59 55.94 105,507
09/13/2013 55.36 55.51 55.17 55.49 354,370
09/12/2013 55.39 55.41 55.154 55.19 82,836
09/11/2013 55.29 55.64 55.1601 55.64 187,913
09/10/2013 55.37 55.53 55.1948 55.49 111,230
09/09/2013 54.58 54.96 54.01 54.96 61,391
09/06/2013 53.56 53.9 53.32 53.58 72,307
09/05/2013 53.48 53.63 53.36 53.62 115,110
09/04/2013 53.36 53.72 53.2401 53.62 73,879
09/03/2013 53.26 53.5999 52.981 53.18 67,031
08/30/2013 52.67 52.87 52.42 52.5 49,593
08/29/2013 52.5 52.73 52.4461 52.52 55,905
08/28/2013 52.43 52.6789 52.306 52.4243 39,345
08/27/2013 52.59 52.76 52.2899 52.36 78,972
08/26/2013 53.51 53.58 53.2401 53.31 78,264
08/23/2013 53.25 53.56 53.1509 53.53 158,443
08/22/2013 53.38 53.38 53 53.07 59,572
08/21/2013 53.55 53.579 52.9201 52.99 88,386
08/20/2013 53.9 54 53.7677 53.81 72,052
08/19/2013 54.47 54.53 53.92 53.99 105,266
08/16/2013 54.78 54.86 54.5 54.57 64,585
08/15/2013 54.64 54.69 54.322 54.62 54,904
08/14/2013 55.13 55.3 55.13 55.17 39,469
08/13/2013 55.1 55.31 54.93 55.09 264,229
08/12/2013 54.97 55.12 54.8004 54.85 51,897
08/09/2013 55.21 55.48 54.9 55.29 52,351
08/08/2013 55.03 55.43 54.8525 55.23 35,109
08/07/2013 54.81 54.83 54.56 54.62 59,648
08/06/2013 55.26 55.5 55.0257 55.1 124,968
08/05/2013 55.21 55.21 54.9601 55.05 59,726
08/02/2013 54.92 55.144 54.736 55.08 83,115
08/01/2013 54.52 54.99 54.52 54.83 102,862
07/31/2013 54.06 54.34 53.72 54.02 112,969
07/30/2013 54.5 54.6 54.04 54.17 44,954
07/29/2013 54.64 54.72 54.41 54.51 60,503
07/26/2013 54.97 55.0051 54.51 55 53,122
07/25/2013 54.72 55.29 54.72 55.27 125,732
07/24/2013 55.57 55.6 54.8984 55.1 69,836
07/23/2013 55.5 55.77 55.3 55.57 83,174
07/22/2013 55.19 55.47 55.085 55.37 78,895
07/19/2013 55.12 55.145 54.9 55.11 86,637
07/18/2013 55.15 55.1999 54.919 54.97 88,531
07/17/2013 55.25 55.25 54.9 55.15 120,838
07/16/2013 55.04 55.094 54.8 54.88 85,727
07/15/2013 55.01 55.29 54.85 55.29 71,120
07/12/2013 54.8 54.86 54.5 54.65 65,528
07/11/2013 54.59 55.35 54.44 55.35 68,231
07/10/2013 53.42 53.6096 53.2001 53.22 83,445
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 Brokers before you trade

Want to trade FX?