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

VNQI
🏛️ usa →
47.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 53.78 54.11 53.78 53.95 0.2M
2021-12-30 53.89 54.07 53.87 53.94 0.4M
2021-12-29 53.60 53.90 53.58 53.86 0.5M
2021-12-28 53.68 53.86 53.54 53.63 0.6M
2021-12-27 53.18 53.62 53.14 53.62 0.7M
2021-12-23 52.75 53.08 52.71 52.96 0.5M
2021-12-22 52.49 52.75 52.48 52.75 0.7M
2021-12-21 52.74 52.79 52.39 52.69 0.5M
2021-12-20 55.29 55.29 54.91 55.16 0.2M
2021-12-17 55.71 56.10 55.71 55.81 0.2M
2021-12-16 55.94 56.09 55.64 55.72 0.3M
2021-12-15 55.60 56.09 55.31 56.00 0.2M
2021-12-14 55.67 55.80 55.38 55.60 0.1M
2021-12-13 56.02 56.13 55.80 55.89 0.2M
2021-12-10 56.50 56.68 56.38 56.66 0.1M
2021-12-09 56.71 56.77 56.45 56.52 0.2M
2021-12-08 56.45 56.74 56.42 56.71 0.2M
2021-12-07 56.48 56.75 56.48 56.75 0.2M
2021-12-06 55.60 56.08 55.58 55.97 0.2M
2021-12-03 55.87 55.94 55.24 55.59 0.4M
2021-12-02 55.04 55.70 55.04 55.55 0.3M
2021-12-01 55.73 55.94 54.79 54.79 0.2M
2021-11-30 55.77 55.82 55.01 55.19 0.6M
2021-11-29 56.01 56.01 55.62 55.79 0.2M
2021-11-26 56.33 56.53 55.68 56.01 0.3M
2021-11-24 56.79 57.22 56.76 57.20 0.1M
2021-11-23 56.95 57.17 56.85 57.05 0.2M
2021-11-22 57.30 57.30 56.82 56.83 0.2M
2021-11-19 57.49 57.59 57.39 57.41 0.1M
2021-11-18 57.25 57.50 57.20 57.47 0.1M
2021-11-17 57.49 57.49 57.15 57.25 0.2M
2021-11-16 57.73 57.78 57.55 57.62 0.2M
2021-11-15 57.83 57.83 57.60 57.62 0.1M
2021-11-12 57.77 57.87 57.69 57.76 0.2M
2021-11-11 57.76 57.76 57.51 57.71 0.2M
2021-11-10 57.87 57.87 57.37 57.40 0.3M
2021-11-09 57.86 57.96 57.64 57.76 0.2M
2021-11-08 58.10 58.11 58.00 58.11 0.2M
2021-11-05 57.95 57.96 57.73 57.87 0.3M
2021-11-04 57.70 57.94 57.64 57.77 0.2M
2021-11-03 57.20 57.75 57.13 57.75 0.2M
2021-11-02 57.29 57.42 57.05 57.20 0.1M
2021-11-01 57.33 57.49 57.17 57.47 0.3M
2021-10-29 57.45 57.50 57.27 57.50 0.2M
2021-10-27 57.82 57.98 57.62 57.67 0.1M
2021-10-26 57.88 57.89 57.53 57.61 0.2M
2021-10-25 57.76 58.05 57.76 57.98 0.2M
2021-10-22 58.01 58.26 57.91 58.08 0.2M
2021-10-21 57.75 57.86 57.66 57.76 0.1M
2021-10-20 57.45 57.69 57.36 57.61 0.3M
2021-10-19 57.46 57.68 57.41 57.50 0.2M
2021-10-18 57.06 57.40 57.06 57.37 0.2M
2021-10-15 57.25 57.55 57.16 57.52 0.1M
2021-10-14 57.00 57.13 56.91 57.11 0.1M
2021-10-13 56.54 57.00 56.50 56.85 0.2M
2021-10-12 55.94 56.22 55.86 56.04 0.3M
2021-10-11 55.77 56.03 55.77 55.88 0.3M
2021-10-08 56.17 56.20 55.65 55.66 4.9M
2021-10-07 56.05 56.40 56.05 56.23 0.1M
2021-10-06 55.42 55.80 55.20 55.77 0.4M
2021-10-05 55.92 56.19 55.81 56.04 0.4M
2021-10-04 56.33 56.47 55.94 56.22 0.5M
2021-10-01 56.33 56.39 55.92 56.23 0.7M
2021-09-30 56.38 56.49 56.00 56.31 0.8M
2021-09-29 56.49 56.50 56.10 56.15 0.6M
2021-09-28 56.52 56.56 56.17 56.40 0.9M
2021-09-27 57.00 57.22 56.94 57.13 0.7M
2021-09-24 57.01 57.04 56.79 56.96 0.6M
2021-09-23 58.31 58.48 58.24 58.30 0.3M
2021-09-22 57.73 58.19 57.65 57.67 0.2M
2021-09-21 57.40 57.62 57.26 57.46 0.2M
2021-09-20 56.76 56.96 56.30 56.62 0.5M
2021-09-17 58.34 58.41 57.90 58.05 0.6M
2021-09-16 58.35 58.62 58.26 58.58 0.5M
2021-09-15 58.70 58.98 58.52 58.98 1.1M
2021-09-14 59.14 59.28 58.87 58.96 0.3M
2021-09-13 59.21 59.40 59.07 59.38 0.2M
2021-09-10 59.46 59.50 58.90 58.90 0.1M
2021-09-09 59.22 59.40 59.16 59.29 0.3M
2021-09-08 59.20 59.28 58.87 58.95 0.2M
2021-09-07 59.58 59.72 59.45 59.52 0.2M
2021-09-03 59.90 60.18 59.86 60.07 0.2M
2021-09-02 59.99 60.00 59.80 59.80 0.3M
2021-09-01 59.61 59.96 59.61 59.80 0.2M
2021-08-31 59.40 59.40 59.25 59.26 0.3M
2021-08-30 59.47 59.50 59.35 59.48 0.3M
2021-08-27 58.89 59.50 58.85 59.50 0.1M
2021-08-26 58.76 58.76 58.44 58.51 0.2M
2021-08-25 58.57 58.66 58.48 58.58 0.3M
2021-08-24 58.60 58.82 58.57 58.78 0.1M
2021-08-23 58.58 58.74 58.44 58.67 0.3M
2021-08-20 58.36 58.81 58.36 58.81 0.1M
2021-08-19 58.36 58.58 58.27 58.56 0.2M
2021-08-18 58.99 59.25 58.89 58.89 0.2M
2021-08-17 58.73 58.79 58.44 58.70 0.2M
2021-08-16 59.30 59.48 59.16 59.43 0.2M
2021-08-13 59.22 59.48 59.22 59.41 0.1M
2021-08-12 59.12 59.14 58.89 59.10 0.2M
2021-08-11 59.16 59.40 59.15 59.32 0.1M
2021-08-10 58.59 58.61 58.51 58.54 0.1M
2021-08-09 58.84 58.95 58.75 58.75 0.1M
2021-08-06 58.98 59.03 58.75 58.81 0.4M
2021-08-05 59.19 59.39 59.06 59.36 0.3M
2021-08-04 59.01 59.16 58.82 58.95 0.3M
2021-08-03 58.85 58.94 58.60 58.94 0.3M
2021-08-02 58.89 59.10 58.66 58.74 0.3M
2021-07-30 58.48 58.70 58.39 58.40 0.2M
2021-07-29 58.76 58.80 58.65 58.70 0.1M
2021-07-28 58.54 58.89 58.43 58.78 0.4M
2021-07-27 58.08 58.33 58.08 58.24 0.1M
2021-07-26 58.28 58.44 58.18 58.36 0.1M
2021-07-23 58.73 58.83 58.60 58.74 0.3M
2021-07-22 58.75 58.86 58.57 58.67 0.2M
2021-07-21 58.30 58.71 58.28 58.56 0.3M
2021-07-20 57.81 58.23 57.66 58.04 0.1M
2021-07-19 58.20 58.20 57.61 57.84 0.3M
2021-07-16 59.27 59.41 58.61 58.61 6.5M
2021-07-15 59.12 59.27 58.96 59.16 0.2M
2021-07-14 59.34 59.47 59.27 59.33 0.2M
2021-07-13 59.54 59.73 59.35 59.44 1.1M
2021-07-12 59.73 60.04 59.67 60.02 0.6M
2021-07-09 59.17 59.71 59.17 59.67 0.9M
2021-07-08 58.62 58.85 58.56 58.84 0.6M
2021-07-07 59.11 59.28 58.91 59.26 1.1M
2021-07-06 59.00 59.15 58.81 59.12 0.7M
2021-07-02 58.61 58.92 58.53 58.92 0.1M
2021-07-01 58.36 58.45 58.08 58.38 0.7M
2021-06-30 58.20 58.40 58.04 58.36 1.3M
2021-06-29 58.74 58.77 58.59 58.68 0.2M
2021-06-28 59.07 59.09 58.73 58.77 0.2M
2021-06-25 59.28 59.39 59.15 59.22 0.2M
2021-06-24 59.21 59.30 59.12 59.23 0.2M
2021-06-23 59.29 59.40 58.90 58.97 0.3M
2021-06-22 59.21 59.48 59.10 59.43 0.1M
2021-06-21 58.89 59.24 58.68 59.21 0.2M
2021-06-18 58.69 58.79 58.43 58.55 0.3M
2021-06-17 59.30 59.38 59.02 59.22 0.2M
2021-06-16 60.13 60.25 59.64 59.79 0.2M
2021-06-15 60.45 60.50 60.08 60.14 0.2M
2021-06-14 60.56 60.70 60.44 60.66 0.1M
2021-06-11 60.55 60.74 60.25 60.52 0.1M
2021-06-10 60.77 60.88 60.62 60.85 0.2M
2021-06-09 60.69 60.70 60.42 60.45 0.3M
2021-06-08 60.32 60.48 60.26 60.45 0.3M
2021-06-07 59.83 60.05 59.82 60.05 0.3M
2021-06-04 59.56 59.69 59.43 59.64 0.1M
2021-06-03 59.49 59.49 59.15 59.25 0.2M
2021-06-02 59.54 59.78 59.42 59.78 0.1M
2021-06-01 59.13 59.16 58.98 59.08 0.3M
2021-05-28 58.72 59.00 58.68 58.88 0.2M
2021-05-27 58.60 58.79 58.55 58.70 0.2M
2021-05-26 58.30 58.59 58.24 58.46 0.2M
2021-05-25 58.28 58.38 58.16 58.23 0.2M
2021-05-24 57.87 58.23 57.74 58.17 0.2M
2021-05-21 57.91 57.91 57.56 57.61 0.4M
2021-05-20 57.80 58.14 57.75 58.13 0.1M
2021-05-19 57.50 57.71 57.25 57.44 0.1M
2021-05-18 57.72 57.88 57.43 57.73 0.3M
2021-05-17 56.94 57.21 56.89 57.21 0.2M
2021-05-14 56.85 57.15 56.72 57.03 0.3M
2021-05-13 56.41 56.84 56.35 56.63 0.3M
2021-05-12 57.17 57.22 56.43 56.59 0.2M
2021-05-11 57.58 57.88 57.46 57.72 0.2M
2021-05-10 58.51 58.60 58.23 58.29 0.2M
2021-05-07 57.85 58.43 57.78 58.43 0.3M
2021-05-06 57.16 57.70 57.16 57.70 0.2M
2021-05-05 57.42 57.45 57.23 57.34 0.3M
2021-05-04 57.31 57.49 57.00 57.20 0.2M
2021-05-03 57.52 57.78 57.40 57.66 0.3M
2021-04-30 57.45 57.57 57.08 57.14 0.2M
2021-04-29 57.76 57.82 57.46 57.70 0.2M
2021-04-28 57.61 57.80 57.42 57.68 0.1M
2021-04-27 57.52 57.55 57.41 57.42 0.3M
2021-04-26 57.63 57.87 57.63 57.71 0.1M
2021-04-23 57.58 57.80 57.51 57.57 0.8M
2021-04-22 57.62 57.65 57.28 57.35 0.2M
2021-04-21 57.20 57.55 57.12 57.50 0.2M
2021-04-20 57.48 57.64 57.33 57.49 0.2M
2021-04-19 57.76 57.87 57.62 57.83 0.3M
2021-04-16 57.82 57.97 57.75 57.97 0.1M
2021-04-15 57.34 57.67 57.25 57.64 0.3M
2021-04-14 57.18 57.27 57.08 57.18 0.4M
2021-04-13 56.36 56.89 56.36 56.84 0.3M
2021-04-12 56.50 56.60 56.30 56.36 0.2M
2021-04-09 56.63 56.83 56.45 56.50 5.8M
2021-04-08 56.80 56.93 56.65 56.87 0.2M
2021-04-07 56.45 56.65 56.33 56.60 0.2M
2021-04-06 56.16 56.35 56.13 56.24 0.7M
2021-04-05 56.31 56.53 56.13 56.50 0.2M
2021-04-01 55.92 56.15 55.71 56.02 0.2M
2021-03-31 55.66 55.87 55.52 55.76 0.2M
2021-03-30 55.90 56.16 55.90 56.09 0.2M
2021-03-29 55.86 56.05 55.72 55.94 0.2M
2021-03-26 55.61 56.08 55.52 55.96 0.4M
2021-03-25 54.95 55.29 54.85 55.22 0.3M
2021-03-24 55.31 55.56 55.24 55.28 0.2M
2021-03-23 55.83 55.96 55.52 55.52 0.2M
2021-03-22 55.90 56.07 55.78 55.82 0.2M
2021-03-19 55.96 56.12 55.65 55.98 0.3M
2021-03-18 55.85 56.00 55.63 55.69 0.2M
2021-03-17 56.26 56.45 55.83 56.29 0.2M
2021-03-16 56.25 56.29 56.09 56.19 0.4M
2021-03-15 55.33 55.77 55.33 55.68 0.2M
2021-03-12 54.94 55.37 54.89 55.32 0.3M
2021-03-11 55.09 55.40 54.97 55.30 0.3M
2021-03-10 55.11 55.11 54.78 55.03 0.2M
2021-03-09 54.80 54.99 54.67 54.82 0.3M
2021-03-08 54.44 54.70 54.30 54.30 0.4M
2021-03-05 54.60 54.76 53.97 54.62 0.3M
2021-03-04 55.26 55.62 54.62 54.89 0.2M
2021-03-03 55.09 55.15 54.80 54.92 0.2M
2021-03-02 55.32 55.43 54.97 55.26 0.4M
2021-03-01 55.21 55.57 55.13 55.45 0.4M
2021-02-26 55.05 55.10 54.64 54.65 0.4M
2021-02-25 55.93 56.40 55.15 55.22 0.8M
2021-02-24 55.51 55.80 55.08 55.73 0.3M
2021-02-23 55.15 55.74 54.96 55.58 0.4M
2021-02-22 54.39 55.00 54.39 54.71 0.4M
2021-02-19 54.77 54.91 54.60 54.69 0.2M
2021-02-18 54.23 54.56 54.07 54.53 0.3M
2021-02-17 54.25 54.93 54.25 54.84 0.3M
2021-02-16 55.06 55.29 54.95 55.07 0.3M
2021-02-12 54.56 54.78 54.56 54.75 0.2M
2021-02-11 54.46 54.61 54.40 54.57 0.3M
2021-02-10 54.55 54.63 54.21 54.28 0.3M
2021-02-09 54.30 54.40 54.15 54.33 0.2M
2021-02-08 54.20 54.25 54.07 54.16 0.3M
2021-02-05 53.85 54.10 53.85 54.10 0.2M
2021-02-04 53.62 53.64 53.42 53.59 0.2M
2021-02-03 53.73 53.85 53.55 53.74 0.2M
2021-02-02 53.47 53.69 53.33 53.69 0.3M
2021-02-01 53.38 53.43 53.11 53.28 0.4M
2021-01-29 53.55 53.55 52.88 53.06 0.4M
2021-01-28 53.30 53.85 53.27 53.64 0.3M
2021-01-27 53.46 53.91 53.29 53.38 0.4M
2021-01-26 53.93 54.09 53.82 54.06 0.4M
2021-01-25 53.66 53.90 53.26 53.90 0.3M
2021-01-22 53.66 53.95 53.66 53.91 0.4M
2021-01-21 54.30 54.38 53.90 54.22 0.3M
2021-01-20 54.41 54.77 54.39 54.73 0.4M
2021-01-19 54.51 54.51 54.27 54.39 0.3M
2021-01-15 53.72 53.85 53.42 53.65 0.4M
2021-01-14 53.91 54.27 53.91 54.20 0.4M
2021-01-13 53.64 53.96 53.59 53.86 0.4M
2021-01-12 53.63 53.75 53.40 53.75 0.5M
2021-01-11 53.72 53.80 53.56 53.59 0.5M
2021-01-08 54.07 54.31 53.81 54.30 0.5M
2021-01-07 54.00 54.07 53.81 53.91 0.4M
2021-01-06 54.28 54.73 54.28 54.39 0.4M
2021-01-05 54.20 54.58 54.03 54.44 0.3M
2021-01-04 54.43 54.53 53.53 53.75 0.5M