VNQI - Vanguard Global ex-US Real Est ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201760.2760.2760.1060.1660.16227,300
Oct 19, 201760.2360.3060.1160.3060.30221,500
Oct 18, 201760.5260.6660.4660.5860.58332,900
Oct 17, 201760.3360.3560.1560.2960.29427,900
Oct 16, 201760.4560.5460.4160.4760.47620,200
Oct 13, 201760.5160.6060.3960.5160.51653,300
Oct 12, 201760.1960.3360.1060.2360.23274,700
Oct 11, 201759.9360.0759.8060.0460.04581,600
Oct 10, 201759.9160.1059.8860.0960.09215,700
Oct 09, 201759.6159.6159.4459.4659.46150,300
Oct 06, 201759.4559.6759.3559.6259.62182,700
Oct 05, 201759.7559.9059.6659.8259.82221,300
Oct 04, 201759.7859.8259.6359.7959.79253,400
Oct 03, 201759.5459.7159.4159.7159.71274,100
Oct 02, 201759.5559.5559.2159.2259.22524,000
Sep 29, 201759.1959.4559.1059.4159.41450,600
Sep 28, 201758.7058.9458.6358.9258.92337,500
Sep 27, 201758.9859.0058.8258.8958.89459,500
Sep 27, 20170.176 Dividend
Sep 26, 201759.3159.3959.1059.2559.07478,900
Sep 25, 201759.4459.4459.1559.3359.15400,800
Sep 22, 201760.2360.3060.1360.2060.02196,200
Sep 21, 201760.3960.4460.2760.3160.13159,100
Sep 20, 201760.6460.7260.0960.3660.18353,600
Sep 19, 201760.6160.6160.4460.5760.39203,900
Sep 18, 201760.7160.7660.4660.5760.39374,900
Sep 15, 201760.3560.4560.2360.4560.27267,000
Sep 14, 201759.8260.0059.7659.9959.81273,500
Sep 13, 201760.0060.0059.6559.7759.59186,200
Sep 12, 201760.1060.1059.9860.0259.84293,400
Sep 11, 201760.2160.2660.1460.2060.02178,900
Sep 08, 201760.0560.0559.9159.9559.77172,800
Sep 07, 201759.7959.9259.6759.9259.74347,600
Sep 06, 201759.0859.3159.0059.2759.09353,500
Sep 05, 201759.0359.1058.6958.8658.69560,700
Sep 01, 201759.3759.3759.1159.1758.99340,400
Aug 31, 201759.0759.3358.9859.2959.11291,800
Aug 30, 201758.6758.7858.6058.7158.54418,000
Aug 29, 201758.6358.8158.6058.6758.50254,800
Aug 28, 201758.7958.8058.6358.7058.53283,700
Aug 25, 201758.4358.6658.3258.5558.38304,600
Aug 24, 201758.5558.5958.4258.4558.28227,000
Aug 23, 201758.3358.6058.3358.5758.40252,800
Aug 22, 201758.5158.5858.3258.5258.35580,700
Aug 21, 201758.1158.3358.1158.2958.12262,400
Aug 18, 201757.9858.0957.8857.9657.79462,300
Aug 17, 201758.1758.2457.7657.7657.59189,900
Aug 16, 201758.1258.3857.9958.3458.17277,200
Aug 15, 201758.0058.0157.7757.9157.74449,800
Aug 14, 201758.1458.3258.1458.2458.07277,600
Aug 11, 201757.8357.9957.7657.8757.70171,900
Aug 10, 201758.3558.4157.9257.9257.75490,200
Aug 09, 201758.5858.7558.5058.7558.58528,100
Aug 08, 201758.6158.6858.4458.4958.32276,200
Aug 07, 201758.5958.6558.5158.6558.48213,900
Aug 04, 201758.8758.9058.6458.8458.67264,700
Aug 03, 201758.7358.8558.6558.8058.63473,000
Aug 02, 201758.7258.7858.6058.7358.56304,700
Aug 01, 201758.7558.9158.7258.7258.55409,700
Jul 31, 201758.5358.5958.3958.5558.38233,600
Jul 28, 201758.3958.5858.3058.5558.38192,000
Jul 27, 201758.5558.5858.1358.2758.10424,400
Jul 26, 201757.8458.2057.7858.1357.96525,500
Jul 25, 201757.9057.9557.7557.7957.62630,000
Jul 24, 201757.8457.8957.6957.8657.69344,700
Jul 21, 201757.8157.8757.6657.8757.70286,400
Jul 20, 201757.7857.8857.7157.8257.65191,900
Jul 19, 201757.4157.6057.4157.5857.41219,500
Jul 18, 201757.1457.2257.1057.2057.03321,900
Jul 17, 201757.0357.0356.8756.9156.74214,600
Jul 14, 201756.8657.0956.7857.0856.91444,800
Jul 13, 201756.2456.3956.2056.3656.19174,800
Jul 12, 201755.9556.1955.8656.1555.98413,600
Jul 11, 201755.6055.7455.4455.7155.54181,600
Jul 10, 201755.7055.7955.6355.7655.59142,900
Jul 07, 201755.5655.6655.4055.6255.45216,600
Jul 06, 201755.8455.8455.6355.6655.49357,700
Jul 05, 201755.8155.9955.6855.9955.82427,100
Jul 03, 201756.2256.2456.1056.1055.93189,000
Jun 30, 201756.3256.4156.1356.2556.08442,700
Jun 29, 201756.4756.4755.9856.2156.04618,000
Jun 28, 201756.4156.4956.2956.4456.27364,600
Jun 28, 20170.278 Dividend
Jun 27, 201756.7756.7756.5156.5556.10496,500
Jun 26, 201757.0957.2256.9056.9056.45253,700
Jun 23, 201756.6956.9056.6756.8456.39287,500
Jun 22, 201756.7156.7856.6056.6956.24208,600
Jun 21, 201756.8956.8956.7156.8056.35449,400
Jun 20, 201757.2457.2456.8656.8656.41373,800
Jun 19, 201757.6057.6157.5157.5357.08372,600
Jun 16, 201757.5257.5857.3757.5757.12281,100
Jun 15, 201757.2557.4457.2157.4356.98264,400
Jun 14, 201757.9257.9857.5357.6757.22388,700
Jun 13, 201757.5557.7257.5557.7057.25243,800
Jun 12, 201757.0757.1456.8657.0056.55393,200
Jun 09, 201757.1857.2356.9557.1656.71479,500
Jun 08, 201757.5557.5557.3457.4557.00378,300
Jun 07, 201757.7757.8057.5757.7357.28347,600
Jun 06, 201757.6557.6657.5057.6057.15549,100
Jun 05, 201757.4757.4757.3357.3956.94555,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...