VNQI - Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201958.0258.1457.9158.0958.09237,582
May 20, 201957.8457.9157.6957.8257.82359,100
May 17, 201957.8257.9757.6757.6757.67220,900
May 16, 201958.3158.5058.2258.3258.32241,800
May 15, 201957.6458.0057.6057.9757.97209,000
May 14, 201957.5857.7957.5657.7157.71511,300
May 13, 201957.3257.3457.0457.2157.21469,300
May 10, 201957.7758.1257.4857.9757.97340,800
May 09, 201957.3257.7457.1657.6757.67508,300
May 08, 201957.8757.9557.6857.8057.80469,700
May 07, 201958.0958.2557.7157.8357.83294,800
May 06, 201957.8458.2957.7558.2558.25255,500
May 03, 201958.5658.8458.5558.7458.74251,400
May 02, 201958.3758.5058.1958.3258.32222,600
May 01, 201958.4458.7558.1358.1358.13253,600
Apr 30, 201958.4658.5358.2758.5058.50257,500
Apr 29, 201958.5558.5658.4458.5458.54229,600
Apr 26, 201958.5158.6758.4358.6758.67324,800
Apr 25, 201958.3758.4958.2958.4958.49224,500
Apr 24, 201958.4858.5858.3258.4258.421,812,500
Apr 23, 201958.3758.5058.2458.5058.50265,400
Apr 22, 201958.5158.5558.4158.5058.50232,700
Apr 18, 201958.6258.6758.5058.5758.57232,500
Apr 17, 201958.8758.8758.5358.6958.69571,400
Apr 16, 201959.1559.1659.0259.0259.02177,800
Apr 15, 201959.1959.1959.0159.0459.04305,400
Apr 12, 201959.4759.4959.3859.4159.41292,500
Apr 11, 201959.3159.3359.0859.1859.18180,300
Apr 10, 201959.5159.6859.4159.6859.68160,200
Apr 09, 201959.4059.4159.1859.2359.23171,800
Apr 08, 201959.5359.5859.4359.5259.52215,600
Apr 05, 201959.5059.5859.4359.5759.57229,600
Apr 04, 201959.7259.8059.5959.7459.74403,700
Apr 03, 201959.9160.0859.8459.9159.91405,700
Apr 02, 201959.7659.8559.6059.8159.81218,300
Apr 01, 201959.8660.0859.8060.0160.01437,700
Mar 29, 201959.6359.6659.3959.5759.57339,500
Mar 28, 201959.2359.3859.0959.3859.38227,800
Mar 27, 201959.2959.3458.9759.2459.24337,000
Mar 26, 201959.1559.2859.0359.2459.24749,500
Mar 25, 201958.6158.8558.5658.8258.82386,100
Mar 22, 201958.8958.8958.5058.5058.501,043,300
Mar 21, 201958.8559.2658.7559.2659.26441,300
Mar 20, 201958.8459.4358.6759.1859.18501,300
Mar 19, 201959.0059.0758.8358.9858.98423,200
Mar 18, 201958.5658.7458.5658.7458.74345,000
Mar 15, 201958.0658.3058.0458.3058.30181,100
Mar 14, 201957.7457.7657.6557.7557.75206,100
Mar 13, 201957.7457.9057.7257.8257.82221,000
Mar 12, 201957.5057.6557.5057.6457.64230,000
Mar 11, 201957.0357.3857.0357.3857.38208,800
Mar 08, 201956.6456.8556.6456.8556.85211,200
Mar 07, 201957.0857.1656.7156.7656.76302,300
Mar 06, 201957.2757.3257.0257.0257.02244,600
Mar 05, 201957.1857.3557.1157.2757.27184,200
Mar 04, 201957.1757.2356.7957.0657.06221,900
Mar 01, 201957.1157.1456.9157.0457.04280,300
Feb 28, 201957.0157.0556.8756.9456.94523,200
Feb 27, 201957.2857.3557.1157.2857.28343,600
Feb 26, 201957.4057.6457.3557.5157.51282,100
Feb 25, 201957.4857.5657.2957.4557.45319,800
Feb 22, 201957.3757.4957.2557.3357.33209,300
Feb 21, 201956.9757.1256.9357.1057.10312,300
Feb 20, 201957.2357.2957.0457.1357.13215,600
Feb 19, 201956.7257.1856.7157.1257.12548,100
Feb 15, 201956.4956.8056.4956.8056.80235,900
Feb 14, 201956.3156.5356.1556.4056.40305,200
Feb 13, 201956.5456.5756.2756.3356.33606,000
Feb 12, 201956.6256.7156.4656.5656.56517,900
Feb 11, 201956.8356.8356.5656.6656.66388,200
Feb 08, 201956.7756.8756.5656.8756.87137,900
Feb 07, 201956.9256.9856.5756.7856.78200,800
Feb 06, 201957.4957.4957.0657.1657.16386,500
Feb 05, 201957.3457.5757.2957.5757.57268,000
Feb 04, 201957.1157.3156.9857.2857.28219,600
Feb 01, 201957.1657.2357.0157.1457.14387,900
Jan 31, 201957.3157.5057.2257.3757.372,045,500
Jan 30, 201956.7957.5856.7257.4357.43381,500
Jan 29, 201956.6256.7656.5156.6256.62288,200
Jan 28, 201955.9356.1555.8056.1556.15548,600
Jan 25, 201955.8356.1055.7956.0056.00237,000
Jan 24, 201955.2455.4255.1855.3355.33277,500
Jan 23, 201955.1055.1554.9055.0855.08197,500
Jan 22, 201954.9654.9854.5154.7054.70554,700
Jan 18, 201955.2955.3655.1555.2855.28629,000
Jan 17, 201954.5655.0654.5254.8954.89232,600
Jan 16, 201954.8655.0954.8654.9554.95246,100
Jan 15, 201954.6654.7954.4354.5954.59264,900
Jan 14, 201954.3654.6654.3254.5754.57219,200
Jan 11, 201954.5954.7854.5354.6654.66421,000
Jan 10, 201954.3254.6954.2954.6654.66289,400
Jan 09, 201954.0754.4454.0554.3554.35465,600
Jan 08, 201953.9254.0853.7553.9953.99365,200
Jan 07, 201953.4253.7453.3653.5753.57405,300
Jan 04, 201952.6653.3752.6453.2653.26259,500
Jan 03, 201952.0752.3051.9652.1252.12212,700
Jan 02, 201951.7152.0751.6252.0452.04262,000
Dec 31, 201852.6152.6152.1752.4152.41953,600
Dec 28, 201852.4052.4752.0852.3652.361,018,600
Dec 27, 201851.3052.0951.1652.0552.051,483,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...