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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201956.9957.2456.9557.1857.18248,700
Aug 15, 201956.3456.5656.2356.3456.34290,800
Aug 14, 201956.0356.1055.7355.7455.74467,400
Aug 13, 201956.4156.9356.4056.6756.67558,300
Aug 12, 201956.6556.8256.4656.6256.62363,900
Aug 09, 201957.3157.4656.9657.0557.05229,100
Aug 08, 201957.2057.6157.1357.6157.61334,500
Aug 07, 201956.5957.0756.4257.0757.07205,600
Aug 06, 201956.6056.7756.3556.6656.66388,800
Aug 05, 201956.9356.9356.0856.2456.24471,800
Aug 02, 201957.9058.0257.6457.7057.70271,400
Aug 01, 201957.7558.2157.3557.4957.49302,200
Jul 31, 201958.5158.5157.5057.7857.78351,500
Jul 30, 201958.6458.6458.4858.6058.60179,500
Jul 29, 201958.9258.9258.7258.8258.82210,800
Jul 26, 201959.1459.1458.9358.9758.97204,100
Jul 25, 201959.3659.3659.0159.0459.04213,100
Jul 24, 201959.3859.5059.3759.4459.44380,300
Jul 23, 201959.3959.4659.3059.4059.40154,800
Jul 22, 201959.5259.5659.4059.5059.50236,900
Jul 19, 201959.9960.0159.6759.6759.67409,000
Jul 18, 201959.6460.0759.5560.0060.003,207,600
Jul 17, 201959.9560.0059.4259.5759.573,245,000
Jul 16, 201960.0060.0759.7659.8159.81166,900
Jul 15, 201960.0960.0960.0060.0960.09200,000
Jul 12, 201959.9460.1059.9160.0960.09219,700
Jul 11, 201960.0660.1059.7759.8659.86205,900
Jul 10, 201959.8659.9559.7659.8259.82201,500
Jul 09, 201959.4659.6759.3959.5659.56261,000
Jul 08, 201959.7759.8259.7159.8059.80160,900
Jul 05, 201960.0860.1559.8860.1560.15370,900
Jul 03, 201960.0060.1659.9660.0960.09131,200
Jul 02, 201959.4059.5059.2459.5059.50317,600
Jul 01, 201959.6059.6359.1559.2659.26551,900
Jun 28, 201958.8959.0058.8259.0059.00212,700
Jun 27, 201958.8258.8558.7258.7758.77132,700
Jun 26, 201959.0359.0558.8658.9658.96190,100
Jun 25, 201959.3859.3859.0059.0059.00172,600
Jun 24, 201959.2759.3659.1959.2559.25171,400
Jun 21, 201959.0159.2658.9159.1959.19422,600
Jun 20, 201959.4159.4659.1859.2959.29286,900
Jun 19, 201958.6358.9258.4858.8758.87252,000
Jun 18, 201958.4658.8158.3758.6758.67345,100
Jun 17, 201958.1258.1657.9857.9957.99453,900
Jun 17, 20190.406 Dividend
Jun 14, 201958.4758.5458.3558.4458.03140,300
Jun 13, 201958.7058.8158.5958.7658.35115,600
Jun 12, 201958.5158.5458.3058.3657.95122,400
Jun 11, 201959.0059.1758.9159.0758.66261,900
Jun 10, 201958.7758.9558.7458.9058.49221,700
Jun 07, 201958.4858.7358.4858.5058.09232,600
Jun 06, 201958.0758.2658.0158.2057.80266,400
Jun 05, 201958.1358.2257.9157.9157.51205,100
Jun 04, 201957.8758.1257.7258.1257.72240,500
Jun 03, 201957.7157.8857.5557.7257.32863,200
May 31, 201957.2257.5657.1557.4657.06546,300
May 30, 201957.5257.6057.4257.5657.16374,700
May 29, 201957.6757.7657.5457.6957.29392,800
May 28, 201958.1658.2257.7057.7057.30485,200
May 24, 201958.0458.1558.0058.1557.75176,900
May 23, 201957.6357.7157.4557.6957.29327,300
May 22, 201957.9658.0457.8457.8857.48431,400
May 21, 201958.0258.1457.9158.0957.69237,600
May 20, 201957.8457.9157.6957.8257.42359,100
May 17, 201957.8257.9757.6757.6757.27220,900
May 16, 201958.3158.5058.2258.3257.91241,800
May 15, 201957.6458.0057.6057.9757.57209,000
May 14, 201957.5857.7957.5657.7157.31511,300
May 13, 201957.3257.3457.0457.2156.81469,300
May 10, 201957.7758.1257.4857.9757.57340,800
May 09, 201957.3257.7457.1657.6757.27508,300
May 08, 201957.8757.9557.6857.8057.40469,700
May 07, 201958.0958.2557.7157.8357.43294,800
May 06, 201957.8458.2957.7558.2557.85255,500
May 03, 201958.5658.8458.5558.7458.33251,400
May 02, 201958.3758.5058.1958.3257.91222,600
May 01, 201958.4458.7558.1358.1357.73253,600
Apr 30, 201958.4658.5358.2758.5058.09257,500
Apr 29, 201958.5558.5658.4458.5458.13229,600
Apr 26, 201958.5158.6758.4358.6758.26324,800
Apr 25, 201958.3758.4958.2958.4958.08224,500
Apr 24, 201958.4858.5858.3258.4258.011,812,500
Apr 23, 201958.3758.5058.2458.5058.09265,400
Apr 22, 201958.5158.5558.4158.5058.09232,700
Apr 18, 201958.6258.6758.5058.5758.16232,500
Apr 17, 201958.8758.8758.5358.6958.28571,400
Apr 16, 201959.1559.1659.0259.0258.61177,800
Apr 15, 201959.1959.1959.0159.0458.63305,400
Apr 12, 201959.4759.4959.3859.4159.00292,500
Apr 11, 201959.3159.3359.0859.1858.77180,300
Apr 10, 201959.5159.6859.4159.6859.27160,200
Apr 09, 201959.4059.4159.1859.2358.82171,800
Apr 08, 201959.5359.5859.4359.5259.11215,600
Apr 05, 201959.5059.5859.4359.5759.16229,600
Apr 04, 201959.7259.8059.5959.7459.32403,700
Apr 03, 201959.9160.0859.8459.9159.49405,700
Apr 02, 201959.7659.8559.6059.8159.39218,300
Apr 01, 201959.8660.0859.8060.0159.59437,700
Mar 29, 201959.6359.6659.3959.5759.16339,500
Mar 28, 201959.2359.3859.0959.3858.97227,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...