Vanguard Global ex-U.S. R... (VNQI)
NASDAQ: VNQI
· Real-Time Price · USD
48.12
-0.03 (-0.06%)
At close: Sep 12, 2025, 10:18 AM
VNQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 47.77 | 48.17 | 47.74 | 48.15 | 48.15 | 1.09% | 130,870 |
| 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 |
| Sep 3, 2025 | 46.37 | 46.50 | 46.31 | 46.49 | 46.49 | -0.09% | 162,000 |
| Sep 2, 2025 | 46.38 | 46.61 | 46.32 | 46.53 | 46.53 | -1.21% | 475,000 |
| Aug 29, 2025 | 47.01 | 47.15 | 46.96 | 47.10 | 47.10 | -0.51% | 170,000 |
| Aug 28, 2025 | 47.28 | 47.37 | 47.23 | 47.34 | 47.34 | 0.08% | 121,300 |
| Aug 27, 2025 | 47.16 | 47.32 | 46.99 | 47.30 | 47.30 | -0.13% | 151,900 |
| Aug 26, 2025 | 47.30 | 47.36 | 47.26 | 47.36 | 47.36 | -0.08% | 131,302 |
| Aug 25, 2025 | 47.69 | 47.77 | 47.39 | 47.40 | 47.40 | -0.96% | 153,100 |
| Aug 22, 2025 | 47.21 | 47.89 | 47.20 | 47.86 | 47.86 | 1.51% | 184,942 |
| Aug 21, 2025 | 47.24 | 47.29 | 47.13 | 47.15 | 47.15 | -0.82% | 294,531 |
| Aug 20, 2025 | 47.50 | 47.59 | 47.45 | 47.54 | 47.54 | 0.49% | 501,400 |
| Aug 19, 2025 | 47.31 | 47.39 | 47.22 | 47.31 | 47.31 | 0.60% | 657,400 |
| Aug 18, 2025 | 47.19 | 47.19 | 46.96 | 47.03 | 47.03 | -0.36% | 210,100 |
| 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 |