Vanguard Global ex-U.S. R... (VNQI)
NASDAQ: VNQI
· Real-Time Price · USD
47.02
-0.18 (-0.38%)
At close: Aug 18, 2025, 3:59 PM
47.62
1.28%
After-hours: Aug 18, 2025, 06:28 PM EDT
VNQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.14 | 47.21 | 47.11 | 47.20 | 47.20 | 0.19% | 143,236 |
| Aug 14, 2025 | 47.00 | 47.11 | 46.91 | 47.11 | 47.11 | -0.25% | 269,400 |
| Aug 13, 2025 | 47.22 | 47.31 | 47.16 | 47.23 | 47.23 | 0.21% | 508,100 |
| Aug 12, 2025 | 46.97 | 47.14 | 46.94 | 47.13 | 47.13 | 0.58% | 219,400 |
| Aug 11, 2025 | 46.96 | 46.96 | 46.77 | 46.86 | 46.86 | -0.06% | 162,000 |
| Aug 8, 2025 | 46.96 | 47.03 | 46.80 | 46.89 | 46.89 | 0.13% | 180,200 |
| Aug 7, 2025 | 46.90 | 46.90 | 46.66 | 46.83 | 46.83 | 0.60% | 178,728 |
| Aug 6, 2025 | 46.52 | 46.60 | 46.45 | 46.55 | 46.55 | 0.98% | 137,420 |
| Aug 5, 2025 | 46.16 | 46.17 | 45.99 | 46.10 | 46.10 | -0.13% | 718,042 |
| Aug 4, 2025 | 45.94 | 46.16 | 45.93 | 46.16 | 46.16 | 1.45% | 187,430 |
| Aug 1, 2025 | 45.40 | 45.59 | 45.32 | 45.50 | 45.50 | 0.62% | 449,833 |
| Jul 31, 2025 | 45.55 | 45.55 | 45.13 | 45.22 | 45.22 | -0.81% | 683,905 |
| Jul 30, 2025 | 45.84 | 45.94 | 45.51 | 45.59 | 45.59 | -0.78% | 208,800 |
| Jul 29, 2025 | 45.87 | 45.98 | 45.85 | 45.95 | 45.95 | 0.24% | 313,949 |
| Jul 28, 2025 | 46.11 | 46.13 | 45.82 | 45.84 | 45.84 | -1.08% | 178,570 |
| Jul 25, 2025 | 46.20 | 46.36 | 46.13 | 46.34 | 46.34 | -0.02% | 119,536 |
| Jul 24, 2025 | 46.49 | 46.52 | 46.34 | 46.35 | 46.35 | -0.73% | 211,334 |
| Jul 23, 2025 | 46.58 | 46.70 | 46.52 | 46.69 | 46.69 | 0.30% | 231,514 |
| Jul 22, 2025 | 46.30 | 46.58 | 46.27 | 46.55 | 46.55 | 0.95% | 144,332 |
| Jul 21, 2025 | 46.05 | 46.25 | 46.02 | 46.11 | 46.11 | 1.03% | 162,700 |