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
2024-12-31 39.53 39.69 39.39 39.56 0.6M
2024-12-30 39.46 39.64 39.38 39.52 0.5M
2024-12-27 39.58 39.85 39.58 39.79 0.4M
2024-12-26 39.49 39.90 39.49 39.86 0.4M
2024-12-24 39.60 39.68 39.41 39.65 0.6M
2024-12-23 39.17 39.41 39.09 39.41 0.5M
2024-12-20 39.00 39.56 38.93 39.22 0.6M
2024-12-19 41.00 41.07 40.69 40.75 0.6M
2024-12-18 41.97 42.03 40.96 40.98 0.3M
2024-12-17 41.99 42.18 41.96 41.99 0.2M
2024-12-16 42.01 42.20 41.89 42.04 2.0M
2024-12-13 42.25 42.25 41.93 41.98 0.2M
2024-12-12 42.50 42.56 42.29 42.32 0.2M
2024-12-11 42.72 42.78 42.51 42.56 0.2M
2024-12-10 42.88 42.88 42.52 42.61 0.2M
2024-12-09 43.31 43.47 43.22 43.27 0.2M
2024-12-06 43.25 43.32 43.04 43.13 0.2M
2024-12-05 43.19 43.24 43.03 43.09 0.1M
2024-12-04 43.14 43.28 43.10 43.17 0.2M
2024-12-03 43.29 43.39 43.13 43.25 0.2M
2024-12-02 43.23 43.28 43.01 43.24 0.2M
2024-11-29 43.13 43.43 43.13 43.41 0.2M
2024-11-27 43.09 43.30 43.09 43.20 0.3M
2024-11-26 42.85 42.85 42.52 42.64 0.2M
2024-11-25 42.77 42.87 42.63 42.75 0.2M
2024-11-22 42.34 42.54 42.32 42.47 0.3M
2024-11-21 42.25 42.34 42.14 42.26 0.2M
2024-11-20 42.37 42.37 42.19 42.35 0.1M
2024-11-19 42.27 42.64 42.27 42.58 0.2M
2024-11-18 42.30 42.49 42.25 42.47 0.3M
2024-11-15 42.33 42.39 42.22 42.37 0.1M
2024-11-14 42.48 42.53 42.21 42.26 0.2M
2024-11-13 42.55 42.55 42.20 42.27 0.2M
2024-11-12 42.97 43.01 42.46 42.63 0.3M
2024-11-11 43.45 43.45 43.25 43.29 0.2M
2024-11-08 43.51 43.52 43.23 43.50 0.2M
2024-11-07 43.84 44.05 43.66 44.01 0.2M
2024-11-06 43.46 43.62 43.06 43.33 0.2M
2024-11-05 43.93 44.20 43.93 44.19 0.2M
2024-11-04 43.86 43.98 43.70 43.72 0.2M
2024-11-01 43.92 44.07 43.64 43.67 0.2M
2024-10-31 43.82 43.84 43.43 43.66 0.1M
2024-10-30 43.95 44.22 43.86 43.89 0.2M
2024-10-29 43.99 43.99 43.80 43.84 0.1M
2024-10-28 43.81 44.27 43.81 44.23 0.2M
2024-10-25 44.04 44.08 43.65 43.74 0.3M
2024-10-24 44.00 44.10 43.84 44.00 0.2M
2024-10-23 43.96 44.09 43.87 44.06 0.2M
2024-10-22 44.43 44.43 44.27 44.33 0.2M
2024-10-21 45.06 45.08 44.52 44.58 0.1M
2024-10-18 45.36 45.40 45.27 45.34 0.3M
2024-10-17 45.38 45.42 45.08 45.21 0.3M
2024-10-16 45.63 45.87 45.63 45.74 1.3M
2024-10-15 45.49 45.49 45.22 45.33 0.2M
2024-10-14 45.35 45.60 45.31 45.54 0.1M
2024-10-11 45.31 45.69 45.28 45.62 0.1M
2024-10-10 45.33 45.42 45.18 45.37 0.1M
2024-10-09 45.27 45.61 45.27 45.55 0.3M
2024-10-08 45.82 45.82 45.55 45.76 0.1M
2024-10-07 46.49 46.49 46.14 46.36 0.2M
2024-10-04 46.67 46.78 46.51 46.75 0.1M
2024-10-03 46.86 46.98 46.71 46.76 0.2M
2024-10-02 47.45 47.53 47.28 47.53 0.1M
2024-10-01 47.16 47.22 46.80 47.02 0.3M
2024-09-30 47.16 47.16 46.76 46.91 0.2M
2024-09-27 47.35 47.63 47.23 47.23 0.1M
2024-09-26 47.14 47.26 46.96 47.13 0.3M
2024-09-25 46.38 46.38 46.00 46.00 0.2M
2024-09-24 46.17 46.49 46.12 46.44 0.2M
2024-09-23 45.90 46.10 45.90 45.96 1.2M
2024-09-20 46.01 46.01 45.61 45.66 2.0M
2024-09-19 46.18 46.22 45.84 46.13 0.2M
2024-09-18 45.59 45.97 45.37 45.41 0.2M
2024-09-17 45.92 45.92 45.51 45.60 0.1M
2024-09-16 45.74 45.92 45.71 45.92 0.2M
2024-09-13 45.56 45.74 45.51 45.57 0.1M
2024-09-12 44.90 45.24 44.86 45.23 0.2M
2024-09-11 44.69 44.93 44.41 44.88 0.2M
2024-09-10 44.89 45.05 44.68 45.00 0.2M
2024-09-09 44.79 44.98 44.71 44.84 0.1M
2024-09-06 44.97 45.06 44.48 44.56 0.2M
2024-09-05 44.88 44.99 44.68 44.97 0.3M
2024-09-04 44.22 44.58 44.21 44.33 0.2M
2024-09-03 44.36 44.40 44.06 44.15 0.3M
2024-08-30 44.67 44.76 44.38 44.58 0.2M
2024-08-29 44.45 44.57 44.29 44.36 0.2M
2024-08-28 44.62 44.74 44.43 44.53 0.2M
2024-08-27 44.80 44.86 44.65 44.78 0.3M
2024-08-26 44.69 44.92 44.65 44.77 0.3M
2024-08-23 43.79 44.43 43.77 44.37 0.2M
2024-08-22 43.77 43.84 43.48 43.57 0.1M
2024-08-21 43.57 43.77 43.43 43.70 0.1M
2024-08-20 43.55 43.62 43.44 43.49 0.2M
2024-08-19 43.59 43.88 43.59 43.83 0.2M
2024-08-16 43.07 43.30 43.03 43.28 0.1M
2024-08-15 43.05 43.24 43.03 43.12 0.1M
2024-08-14 42.98 43.06 42.91 42.98 0.2M
2024-08-13 42.58 42.99 42.58 42.96 0.2M
2024-08-12 42.34 42.34 42.17 42.28 0.2M
2024-08-09 42.26 42.50 42.15 42.49 0.1M
2024-08-08 41.91 42.28 41.84 42.23 0.2M
2024-08-07 42.16 42.18 41.60 41.66 0.2M
2024-08-06 41.11 41.61 40.95 41.41 0.2M
2024-08-05 40.67 41.22 40.50 40.96 0.2M
2024-08-02 41.99 42.09 41.64 41.95 0.3M
2024-08-01 42.33 42.52 41.78 41.93 0.3M
2024-07-31 42.41 42.83 42.41 42.60 0.4M
2024-07-30 42.30 42.37 42.18 42.33 0.2M
2024-07-29 42.17 42.27 42.05 42.20 0.4M
2024-07-26 42.11 42.22 41.99 42.17 0.1M
2024-07-25 41.61 42.06 41.59 41.76 0.1M
2024-07-24 42.14 42.23 41.74 41.75 0.3M
2024-07-23 42.30 42.40 42.24 42.29 0.2M
2024-07-22 42.60 42.69 42.45 42.66 0.2M
2024-07-19 42.54 42.59 42.36 42.42 0.2M
2024-07-18 43.10 43.24 42.68 42.72 0.2M
2024-07-17 43.09 43.27 43.04 43.04 0.4M
2024-07-16 42.63 43.10 42.62 43.08 0.2M
2024-07-15 42.86 42.92 42.69 42.77 0.2M
2024-07-12 42.94 43.15 42.92 43.02 0.2M
2024-07-11 42.21 42.46 42.20 42.40 0.2M
2024-07-10 41.59 41.73 41.58 41.68 0.2M
2024-07-09 41.14 41.22 41.03 41.16 0.1M
2024-07-08 41.28 41.33 41.13 41.17 0.1M
2024-07-05 41.23 41.39 41.11 41.34 0.2M
2024-07-03 40.87 41.21 40.87 41.13 0.1M
2024-07-02 40.42 40.63 40.41 40.62 0.2M
2024-07-01 40.72 40.83 40.35 40.45 0.2M
2024-06-28 40.47 40.66 40.46 40.57 0.4M
2024-06-27 40.26 40.42 40.25 40.34 0.2M
2024-06-26 40.23 40.35 40.23 40.27 0.2M
2024-06-25 40.73 40.75 40.53 40.67 0.4M
2024-06-24 40.70 40.89 40.70 40.82 0.3M
2024-06-21 40.50 40.54 40.40 40.43 0.2M
2024-06-20 40.65 40.74 40.55 40.67 0.1M
2024-06-18 40.67 40.99 40.67 40.93 0.1M
2024-06-17 40.62 40.77 40.50 40.71 0.2M
2024-06-14 40.76 40.95 40.68 40.95 0.1M
2024-06-13 41.10 41.12 40.76 40.88 0.1M
2024-06-12 41.42 41.65 41.24 41.26 0.2M
2024-06-11 41.00 41.12 40.81 40.94 0.2M
2024-06-10 41.26 41.60 41.20 41.54 0.1M
2024-06-07 41.54 41.61 41.31 41.31 0.1M
2024-06-06 41.99 42.14 41.93 42.08 0.1M
2024-06-05 42.14 42.26 41.98 42.23 0.1M
2024-06-04 41.93 42.16 41.90 42.04 0.1M
2024-06-03 41.93 42.02 41.80 41.94 0.1M
2024-05-31 41.58 41.74 41.40 41.70 0.1M
2024-05-30 41.27 41.56 41.27 41.47 0.1M
2024-05-29 41.11 41.18 40.95 41.07 0.2M
2024-05-28 41.84 41.96 41.53 41.61 0.2M
2024-05-24 41.64 41.81 41.61 41.76 0.1M
2024-05-23 42.17 42.17 41.47 41.54 0.1M
2024-05-22 42.36 42.50 42.19 42.25 0.1M
2024-05-21 42.71 42.74 42.53 42.69 0.1M
2024-05-20 42.89 43.03 42.79 42.80 0.1M
2024-05-17 42.93 43.14 42.88 43.06 0.1M
2024-05-16 42.93 43.08 42.90 42.91 0.1M
2024-05-15 42.50 42.90 42.46 42.85 0.2M
2024-05-14 42.06 42.22 42.03 42.17 0.1M
2024-05-13 42.13 42.24 42.00 42.14 0.1M
2024-05-10 42.27 42.34 42.04 42.11 0.1M
2024-05-09 41.94 42.26 41.86 42.26 0.2M
2024-05-08 41.81 42.01 41.70 41.91 0.1M
2024-05-07 42.32 42.40 42.21 42.26 0.2M
2024-05-06 42.20 42.42 42.19 42.32 0.2M
2024-05-03 42.16 42.33 41.96 42.20 0.2M
2024-05-02 41.42 41.97 41.31 41.94 0.3M
2024-05-01 40.64 41.21 40.61 40.72 0.2M
2024-04-30 40.93 41.09 40.61 40.62 0.2M
2024-04-29 41.00 41.21 40.96 41.13 0.2M
2024-04-26 40.55 40.70 40.45 40.57 0.2M
2024-04-25 40.04 40.21 39.81 40.08 0.9M
2024-04-24 40.41 40.48 40.15 40.33 0.2M
2024-04-23 40.38 40.75 40.38 40.73 0.2M
2024-04-22 40.20 40.46 40.06 40.31 0.1M
2024-04-19 39.83 39.99 39.80 39.91 0.2M
2024-04-18 39.84 40.10 39.65 39.80 0.2M
2024-04-17 39.88 39.99 39.71 39.81 0.6M
2024-04-16 39.87 39.96 39.66 39.75 0.2M
2024-04-15 40.70 40.80 40.12 40.18 0.2M
2024-04-12 40.74 40.84 40.47 40.51 0.2M
2024-04-11 41.13 41.26 40.76 41.11 0.2M
2024-04-10 41.33 41.36 40.83 40.93 0.2M
2024-04-09 41.99 42.14 41.75 41.99 0.1M
2024-04-08 41.67 41.96 41.67 41.89 0.2M
2024-04-05 41.26 41.59 41.10 41.41 0.1M
2024-04-04 41.80 41.97 41.20 41.30 0.1M
2024-04-03 41.37 41.65 41.35 41.56 0.1M
2024-04-02 41.69 41.83 41.63 41.69 0.1M
2024-04-01 42.14 42.34 41.86 42.03 0.2M
2024-03-28 42.02 42.24 42.02 42.14 0.2M
2024-03-27 41.72 42.10 41.72 42.06 0.3M
2024-03-26 41.82 41.95 41.68 41.68 0.1M
2024-03-25 41.63 41.90 41.63 41.79 0.2M
2024-03-22 41.75 41.87 41.58 41.62 0.1M
2024-03-21 41.78 41.99 41.70 41.75 0.2M
2024-03-20 41.13 41.79 41.13 41.67 0.2M
2024-03-19 41.02 41.34 40.95 41.17 0.3M
2024-03-18 40.89 40.99 40.78 40.82 0.1M
2024-03-15 40.96 41.02 40.75 40.85 0.2M
2024-03-14 41.15 41.19 40.61 40.77 0.1M
2024-03-13 40.96 41.19 40.92 41.10 0.2M
2024-03-12 41.09 41.26 40.97 41.07 0.2M
2024-03-11 41.02 41.28 40.96 41.08 0.2M
2024-03-08 41.15 41.41 41.10 41.20 0.2M
2024-03-07 40.76 40.92 40.75 40.91 0.2M
2024-03-06 40.66 40.79 40.55 40.58 0.2M
2024-03-05 40.39 40.53 40.14 40.20 0.1M
2024-03-04 40.44 40.55 40.32 40.44 0.2M
2024-03-01 40.35 40.61 40.16 40.60 0.4M
2024-02-29 40.29 40.41 40.04 40.23 0.3M
2024-02-28 40.00 40.16 39.93 40.05 0.1M
2024-02-27 40.42 40.52 40.35 40.45 0.2M
2024-02-26 40.49 40.65 40.36 40.42 0.2M
2024-02-23 40.54 40.70 40.52 40.59 0.1M
2024-02-22 40.58 40.70 40.50 40.60 0.2M
2024-02-21 40.29 40.56 40.24 40.53 0.2M
2024-02-20 40.28 40.45 40.17 40.27 0.2M
2024-02-16 40.20 40.54 40.20 40.35 0.2M
2024-02-15 39.99 40.50 39.99 40.45 0.3M
2024-02-14 39.77 39.84 39.54 39.84 0.2M
2024-02-13 39.93 39.93 39.23 39.39 0.4M
2024-02-12 40.34 40.64 40.34 40.46 0.2M
2024-02-09 40.10 40.37 40.03 40.26 0.3M
2024-02-08 40.40 40.50 40.27 40.45 0.3M
2024-02-07 40.66 40.70 40.40 40.51 0.2M
2024-02-06 40.18 40.66 40.10 40.66 0.2M
2024-02-05 40.25 40.34 40.01 40.19 0.3M
2024-02-02 40.56 40.56 40.15 40.30 0.2M
2024-02-01 40.64 40.88 40.45 40.81 0.2M
2024-01-31 40.91 41.25 40.60 40.64 0.3M
2024-01-30 40.76 40.80 40.52 40.70 0.2M
2024-01-29 40.68 40.99 40.62 40.90 0.2M
2024-01-26 40.68 40.77 40.56 40.61 0.2M
2024-01-25 40.60 40.66 40.41 40.56 0.3M
2024-01-24 40.84 40.90 40.41 40.41 0.4M
2024-01-23 40.45 40.45 40.10 40.27 0.2M
2024-01-22 40.45 40.74 40.45 40.48 0.3M
2024-01-19 40.12 40.54 39.99 40.47 1.0M
2024-01-18 40.01 40.09 39.87 40.07 0.4M
2024-01-17 39.94 40.05 39.78 40.00 0.3M
2024-01-16 41.09 41.19 40.76 40.82 0.3M
2024-01-12 41.88 42.05 41.77 41.79 0.3M
2024-01-11 41.61 41.68 41.25 41.57 0.1M
2024-01-10 41.57 41.74 41.54 41.54 0.2M
2024-01-09 41.52 41.59 41.40 41.48 0.1M
2024-01-08 41.42 41.89 41.42 41.81 0.3M
2024-01-05 41.47 41.93 41.46 41.57 0.2M
2024-01-04 41.33 41.62 41.33 41.37 0.1M
2024-01-03 41.50 41.60 41.28 41.48 0.3M
2024-01-02 42.00 42.26 41.85 41.89 0.3M