Vanguard Global ex-U.S. R... (VNQI)
NASDAQ: VNQI
· Real-Time Price · USD
47.64
-0.18 (-0.38%)
At close: Oct 02, 2025, 3:59 PM
47.70
0.13%
After-hours: Oct 02, 2025, 07:08 PM EDT
VNQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 47.82 | 47.94 | 47.67 | 47.82 | 47.82 | 0.17% | 414,274 |
| Sep 30, 2025 | 47.65 | 47.77 | 47.59 | 47.74 | 47.74 | 0.44% | 170,800 |
| Sep 29, 2025 | 47.43 | 47.54 | 47.39 | 47.53 | 47.53 | 0.47% | 165,840 |
| Sep 26, 2025 | 47.12 | 47.32 | 47.10 | 47.31 | 47.31 | 0.98% | 290,400 |
| Sep 25, 2025 | 47.03 | 47.03 | 46.72 | 46.85 | 46.85 | -0.93% | 149,279 |
| Sep 24, 2025 | 47.48 | 47.50 | 47.25 | 47.29 | 47.29 | -1.11% | 195,209 |
| Sep 23, 2025 | 47.57 | 47.88 | 47.52 | 47.82 | 47.82 | 0.50% | 2,950,214 |
| Sep 22, 2025 | 47.55 | 47.62 | 47.39 | 47.58 | 47.58 | -0.31% | 247,214 |
| Sep 19, 2025 | 47.82 | 47.86 | 47.73 | 47.73 | 47.73 | -0.35% | 167,300 |
| Sep 18, 2025 | 47.97 | 47.99 | 47.77 | 47.90 | 47.90 | -0.58% | 160,022 |
| Sep 17, 2025 | 48.23 | 48.54 | 47.96 | 48.18 | 48.18 | -0.15% | 202,025 |
| Sep 16, 2025 | 48.24 | 48.32 | 48.09 | 48.25 | 48.25 | -0.19% | 125,535 |
| Sep 15, 2025 | 48.26 | 48.38 | 48.23 | 48.34 | 48.34 | 0.52% | 153,226 |
| Sep 12, 2025 | 48.10 | 48.20 | 48.00 | 48.09 | 48.09 | -0.12% | 118,498 |
| Sep 11, 2025 | 47.77 | 48.17 | 47.74 | 48.15 | 48.15 | 1.09% | 130,901 |
| Sep 10, 2025 | 47.73 | 47.73 | 47.58 | 47.63 | 47.63 | 0.11% | 128,600 |
| Sep 9, 2025 | 47.71 | 47.71 | 47.53 | 47.58 | 47.58 | 0.06% | 161,644 |
| Sep 8, 2025 | 47.36 | 47.60 | 47.36 | 47.55 | 47.55 | 0.89% | 187,148 |
| Sep 5, 2025 | 46.98 | 47.28 | 46.95 | 47.13 | 47.13 | 1.16% | 156,400 |
| Sep 4, 2025 | 46.55 | 46.60 | 46.42 | 46.59 | 46.59 | 0.22% | 160,218 |
Page 1 of 136