Quantcast

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

VNQI 
$57.09
*  
0.05
0.09%
Get VNQI Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading VNQI now
Exchange:NASDAQ

Community Rating:
View:    VNQI After Hours
 
 
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 24-JUN-2018 TO 24-SEP-2018

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 57.23 57.25 56.99 57.09 408,961
09/24/2018 57.25 57.37 57.01 57.04 349,049
09/21/2018 57.55 57.67 57.52 57.56 218,022
09/20/2018 57.49 57.7 57.38 57.66 211,316
09/19/2018 57.27 57.4304 57.2 57.31 183,934
09/18/2018 57.02 57.3399 56.9401 57.2 411,000
09/17/2018 56.72 56.92 56.64 56.7 187,972
09/14/2018 56.97 56.97 56.49 56.63 363,709
09/13/2018 56.82 56.99 56.59 56.82 256,210
09/12/2018 55.99 56.81 55.968 56.36 231,685
09/11/2018 55.67 55.99 55.62 55.97 387,883
09/10/2018 56.13 56.13 55.9 55.95 385,851
09/07/2018 56.05 56.19 55.815 55.98 782,299
09/06/2018 56.45 56.5832 56.1912 56.4 240,617
09/05/2018 56.5 56.55 56.31 56.42 394,777
09/04/2018 57.03 57.11 56.81 56.91 423,903
08/31/2018 57.7 57.9515 57.48 57.8 522,059
08/30/2018 58.37 58.372 57.62 57.7 265,602
08/29/2018 58.17 58.6 58.17 58.58 309,721
08/28/2018 58.37 58.37 58.16 58.16 187,468
08/27/2018 58.07 58.37 58.06 58.31 234,006
08/24/2018 57.46 57.76 57.36 57.7 369,626
08/23/2018 57.39 57.48 57.18 57.25 1,033,082
08/22/2018 57.66 57.78 57.589 57.73 203,842
08/21/2018 57.43 57.6673 57.4 57.53 304,487
08/20/2018 57.04 57.22 57.0206 57.2 286,312
08/17/2018 56.42 57 56.4 56.88 294,710
08/16/2018 56.47 56.69 56.46 56.51 267,600
08/15/2018 55.98 56.1664 55.74 56.08 721,204
08/14/2018 56.76 56.89 56.69 56.79 462,022
08/13/2018 57.12 57.18 56.8 56.92 334,979
08/10/2018 57.44 57.45 57.21 57.36 272,263
08/09/2018 58.2 58.26 58 58 258,195
08/08/2018 58.28 58.31 58.05 58.13 565,528
08/07/2018 58.46 58.5 58.24 58.33 285,965
08/06/2018 57.62 57.75 57.53 57.67 802,765
08/03/2018 57.79 58.09 57.72 58.09 314,647
08/02/2018 57.67 57.93 57.5693 57.85 211,744
08/01/2018 58.35 58.6 58.09 58.26 317,132
07/31/2018 58.87 59.1 58.76 59 371,954
07/30/2018 58.77 58.84 58.7072 58.73 170,623
07/27/2018 58.93 59.04 58.71 58.75 174,680
07/26/2018 58.85 58.87 58.64 58.64 200,570
07/25/2018 58.74 59.23 58.64 59.14 225,214
07/24/2018 58.55 58.7 58.41 58.54 284,690
07/23/2018 58 58.05 57.83 57.86 210,017
07/20/2018 57.78 58.08 57.7 58.05 203,171
07/19/2018 57.47 57.73 57.32 57.5 305,013
07/18/2018 57.88 58.1299 57.83 58.05 920,578
07/17/2018 57.88 58.15 57.8 58.08 342,603
07/16/2018 58.01 58.22 58.01 58.11 705,516
07/13/2018 58.13 58.31 58.06 58.31 234,767
07/12/2018 58.11 58.25 58.0299 58.18 156,641
07/11/2018 58.08 58.2 57.7 57.8 205,526
07/10/2018 58.57 58.65 58.4 58.65 297,636
07/09/2018 58.75 58.81 58.62 58.78 299,528
07/06/2018 58.19 58.4951 58.08 58.4 246,315
07/05/2018 58.05 58.14 57.9 58.06 499,598
07/03/2018 57.89 58.01 57.76 57.76 389,853
07/02/2018 57.42 57.61 57.305 57.57 527,189
06/29/2018 57.99 58.1299 57.96 58.08 345,574
06/28/2018 57.34 57.56 57.25 57.47 371,694
06/27/2018 58.63 58.75 58.08 58.13 418,329
06/26/2018 59.25 59.31 59.06 59.08 402,449
06/25/2018 59.3 59.33 58.99 59.21 512,230
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VNQI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio