Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares (VNQI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 46.17 | 46.30 | 46.14 | 46.23 | +0.72% | 160,900 |
| 2026-08-06 | 46.08 | 46.12 | 45.83 | 45.90 | -0.58% | 192,500 |
| 2026-08-05 | 46.24 | 46.32 | 46.13 | 46.17 | -0.19% | 215,200 |
| 2026-08-04 | 46.00 | 46.29 | 45.91 | 46.26 | +0.78% | 191,100 |
| 2026-08-03 | 45.91 | 45.97 | 45.82 | 45.90 | -0.28% | 235,900 |
| 2026-07-31 | 46.07 | 46.14 | 45.76 | 46.03 | -1.14% | 291,100 |
| 2026-07-30 | 46.24 | 46.63 | 46.22 | 46.56 | +1.37% | 228,200 |
| 2026-07-29 | 46.01 | 46.44 | 45.83 | 45.93 | -0.39% | 229,500 |
| 2026-07-28 | 45.82 | 46.24 | 45.82 | 46.11 | +0.70% | 190,200 |
| 2026-07-27 | 45.74 | 45.82 | 45.63 | 45.79 | +1.08% | 285,200 |
| 2026-07-24 | 45.14 | 45.46 | 45.09 | 45.30 | +0.58% | 219,300 |
| 2026-07-23 | 45.16 | 45.24 | 44.94 | 45.04 | -1.01% | 202,500 |
| 2026-07-22 | 45.67 | 45.75 | 45.49 | 45.50 | -0.41% | 160,600 |
| 2026-07-21 | 45.61 | 45.71 | 45.46 | 45.69 | +0.41% | 149,640 |
| 2026-07-20 | 45.71 | 45.71 | 45.44 | 45.50 | -0.48% | 174,513 |
| 2026-07-17 | 45.55 | 45.80 | 45.55 | 45.72 | +0.07% | 186,600 |
| 2026-07-16 | 45.57 | 45.78 | 45.55 | 45.69 | -0.07% | 178,800 |
| 2026-07-15 | 45.54 | 45.83 | 45.53 | 45.72 | +0.84% | 268,200 |
| 2026-07-14 | 45.45 | 45.60 | 45.32 | 45.34 | +0.51% | 234,000 |
| 2026-07-13 | 45.34 | 45.44 | 45.07 | 45.11 | -0.94% | 247,500 |
| 2026-07-10 | 45.50 | 45.59 | 45.30 | 45.54 | +0.89% | 279,900 |
| 2026-07-09 | 45.02 | 45.23 | 44.98 | 45.14 | +0.13% | 145,800 |
| 2026-07-08 | 44.98 | 45.09 | 44.75 | 45.08 | -0.92% | 171,000 |
| 2026-07-07 | 45.70 | 45.75 | 45.42 | 45.50 | -0.46% | 188,000 |
| 2026-07-06 | 45.59 | 45.74 | 45.51 | 45.71 | +0.84% | 314,200 |
| 2026-07-02 | 45.35 | 45.52 | 45.08 | 45.33 | +1.14% | 303,300 |
| 2026-07-01 | 44.50 | 44.95 | 44.50 | 44.82 | -0.07% | 229,200 |
| 2026-06-30 | 44.86 | 44.94 | 44.74 | 44.85 | -0.82% | 219,900 |
| 2026-06-29 | 45.22 | 45.26 | 45.00 | 45.22 | +0.02% | 233,700 |
| 2026-06-26 | 45.06 | 45.30 | 45.02 | 45.21 | +0.89% | 629,600 |
| 2026-06-25 | 44.98 | 45.04 | 44.76 | 44.81 | +0.40% | 550,900 |
| 2026-06-24 | 44.58 | 44.75 | 44.53 | 44.63 | +0.84% | 263,000 |
| 2026-06-23 | 44.19 | 44.45 | 44.18 | 44.26 | -0.96% | 282,500 |
| 2026-06-22 | 44.65 | 44.78 | 44.53 | 44.69 | -0.33% | 335,300 |
| 2026-06-18 | 44.99 | 45.03 | 44.78 | 44.84 | -0.11% | 290,200 |
| 2026-06-17 | 45.55 | 45.60 | 44.84 | 44.89 | -1.77% | 278,700 |
| 2026-06-16 | 45.71 | 45.86 | 45.65 | 45.70 | +0.00% | 270,100 |
| 2026-06-15 | 45.98 | 46.07 | 45.69 | 45.70 | +0.02% | 268,500 |
| 2026-06-12 | 45.65 | 45.79 | 45.45 | 45.69 | +0.68% | 499,200 |
| 2026-06-11 | 44.62 | 45.44 | 44.45 | 45.38 | +1.86% | 1,258,300 |
| 2026-06-10 | 44.74 | 44.91 | 44.53 | 44.55 | +0.43% | 305,500 |
| 2026-06-09 | 44.41 | 44.55 | 43.89 | 44.36 | +0.73% | 554,700 |
| 2026-06-08 | 44.41 | 44.41 | 43.99 | 44.04 | +0.18% | 217,000 |
| 2026-06-05 | 44.50 | 44.51 | 43.87 | 43.96 | -2.01% | 414,900 |
| 2026-06-04 | 44.87 | 44.91 | 44.77 | 44.86 | +0.45% | 560,200 |
| 2026-06-03 | 44.88 | 44.96 | 44.59 | 44.66 | -1.52% | 241,200 |
| 2026-06-02 | 45.29 | 45.49 | 45.28 | 45.35 | +0.15% | 252,700 |
| 2026-06-01 | 45.44 | 45.56 | 45.05 | 45.28 | -1.59% | 377,700 |
| 2026-05-29 | 46.07 | 46.26 | 45.95 | 46.01 | +0.17% | 209,000 |
| 2026-05-28 | 45.65 | 45.96 | 45.59 | 45.93 | +0.09% | 213,300 |
| 2026-05-27 | 45.87 | 46.01 | 45.82 | 45.89 | -0.20% | 347,000 |
| 2026-05-26 | 46.03 | 46.14 | 45.86 | 45.98 | +0.81% | 269,100 |
| 2026-05-22 | 45.64 | 45.78 | 45.51 | 45.61 | -1.06% | 205,300 |
| 2026-05-21 | 45.78 | 46.23 | 45.64 | 46.10 | +0.20% | 143,800 |
| 2026-05-20 | 45.51 | 46.09 | 45.40 | 46.01 | +0.92% | 287,900 |
| 2026-05-19 | 45.57 | 45.79 | 45.53 | 45.59 | -0.57% | 190,800 |
| 2026-05-18 | 45.70 | 45.91 | 45.52 | 45.85 | -0.24% | 434,600 |
| 2026-05-15 | 46.10 | 46.13 | 45.90 | 45.96 | -1.75% | 221,500 |
| 2026-05-14 | 46.81 | 46.92 | 46.73 | 46.78 | -0.81% | 247,600 |
| 2026-05-13 | 46.97 | 47.21 | 46.89 | 47.16 | -0.42% | 225,800 |
| 2026-05-12 | 47.35 | 47.39 | 47.06 | 47.36 | -0.88% | 234,100 |
| 2026-05-11 | 47.81 | 47.95 | 47.73 | 47.78 | +0.13% | 207,200 |
| 2026-05-08 | 47.81 | 47.87 | 47.60 | 47.72 | +0.38% | 284,400 |
| 2026-05-07 | 48.14 | 48.15 | 47.49 | 47.54 | -1.33% | 199,600 |
| 2026-05-06 | 48.03 | 48.24 | 47.99 | 48.18 | +2.49% | 200,000 |
| 2026-05-05 | 46.87 | 47.07 | 46.81 | 47.01 | +0.94% | 295,500 |
| 2026-05-04 | 46.72 | 46.96 | 46.44 | 46.57 | -1.19% | 348,100 |
| 2026-05-01 | 47.06 | 47.42 | 47.05 | 47.13 | -0.21% | 170,500 |
| 2026-04-30 | 46.90 | 47.32 | 46.82 | 47.23 | +2.12% | 300,700 |
| 2026-04-29 | 46.53 | 46.59 | 46.12 | 46.25 | -1.13% | 226,400 |
| 2026-04-28 | 46.64 | 46.85 | 46.59 | 46.78 | -0.21% | 286,400 |
| 2026-04-27 | 46.98 | 47.10 | 46.73 | 46.88 | -0.17% | 178,600 |
| 2026-04-24 | 46.86 | 47.06 | 46.78 | 46.96 | -0.28% | 205,400 |
| 2026-04-23 | 47.22 | 47.36 | 46.66 | 47.09 | -0.30% | 162,600 |
| 2026-04-22 | 47.38 | 47.43 | 47.14 | 47.23 | +0.30% | 159,600 |
| 2026-04-21 | 47.75 | 47.83 | 47.05 | 47.09 | -1.67% | 259,500 |
| 2026-04-20 | 47.86 | 47.91 | 47.64 | 47.89 | -0.64% | 223,300 |
| 2026-04-17 | 48.11 | 48.44 | 48.11 | 48.20 | +1.28% | 195,800 |
| 2026-04-16 | 47.67 | 47.70 | 47.42 | 47.59 | +0.04% | 136,000 |
| 2026-04-15 | 47.43 | 47.61 | 47.33 | 47.57 | +0.08% | 194,200 |
| 2026-04-14 | 47.19 | 47.57 | 47.14 | 47.53 | +1.58% | 156,000 |
| 2026-04-13 | 46.23 | 46.82 | 46.16 | 46.79 | +0.21% | 147,300 |
| 2026-04-10 | 46.73 | 46.85 | 46.54 | 46.69 | +0.32% | 148,200 |
| 2026-04-09 | 46.28 | 46.78 | 46.16 | 46.54 | -0.64% | 212,100 |
| 2026-04-08 | 46.88 | 47.10 | 46.63 | 46.84 | +4.27% | 713,900 |
| 2026-04-07 | 44.76 | 44.94 | 44.37 | 44.92 | -0.27% | 528,700 |
| 2026-04-06 | 44.83 | 45.11 | 44.83 | 45.04 | +0.49% | 379,500 |
| 2026-04-02 | 44.34 | 45.04 | 44.30 | 44.82 | -0.29% | 294,100 |
| 2026-04-01 | 44.87 | 45.20 | 44.82 | 44.95 | +1.12% | 444,200 |
| 2026-03-31 | 43.84 | 44.51 | 43.66 | 44.45 | +2.58% | 517,400 |
| 2026-03-30 | 43.47 | 43.65 | 43.22 | 43.33 | +0.16% | 381,300 |
| 2026-03-27 | 43.48 | 43.65 | 43.21 | 43.26 | -1.26% | 467,700 |
| 2026-03-26 | 44.16 | 44.38 | 43.78 | 43.81 | -2.19% | 377,400 |
| 2026-03-25 | 44.91 | 44.96 | 44.61 | 44.79 | +1.11% | 389,000 |
| 2026-03-24 | 44.16 | 44.65 | 44.14 | 44.30 | -0.65% | 402,400 |
| 2026-03-23 | 44.48 | 45.16 | 44.29 | 44.59 | +0.75% | 752,500 |
| 2026-03-20 | 45.30 | 45.32 | 44.13 | 44.26 | -2.85% | 498,300 |
| 2026-03-19 | 45.12 | 45.83 | 45.08 | 45.56 | -0.65% | 269,400 |
| 2026-03-18 | 46.23 | 46.36 | 45.82 | 45.86 | -1.19% | 178,400 |
| 2026-03-17 | 46.44 | 46.64 | 46.35 | 46.41 | +0.89% | 321,100 |
| 2026-03-16 | 45.83 | 46.12 | 45.74 | 46.00 | +1.66% | 399,300 |
| 2026-03-13 | 45.79 | 45.96 | 45.17 | 45.25 | -1.31% | 444,400 |
| 2026-03-12 | 46.12 | 46.13 | 45.68 | 45.85 | -2.01% | 368,000 |
| 2026-03-11 | 46.96 | 47.11 | 46.62 | 46.79 | -1.29% | 223,000 |
| 2026-03-10 | 47.58 | 48.05 | 47.30 | 47.40 | +0.02% | 298,991 |
| 2026-03-09 | 46.68 | 47.53 | 46.32 | 47.39 | -0.48% | 357,873 |
| 2026-03-06 | 47.27 | 47.62 | 47.09 | 47.62 | -0.29% | 327,700 |
| 2026-03-05 | 48.08 | 48.14 | 47.43 | 47.76 | -1.46% | 300,700 |
| 2026-03-04 | 48.41 | 48.52 | 48.09 | 48.47 | +0.27% | 827,800 |
| 2026-03-03 | 48.14 | 48.47 | 47.53 | 48.34 | -2.76% | 1,117,500 |
| 2026-03-02 | 49.69 | 49.88 | 49.42 | 49.71 | -1.97% | 460,100 |
| 2026-02-27 | 50.73 | 50.88 | 50.64 | 50.71 | -0.10% | 329,700 |
| 2026-02-26 | 50.68 | 50.79 | 50.48 | 50.76 | +0.16% | 289,900 |
| 2026-02-25 | 50.61 | 50.74 | 50.52 | 50.68 | +0.46% | 218,200 |
| 2026-02-24 | 50.41 | 50.53 | 50.36 | 50.45 | -0.28% | 212,900 |
| 2026-02-23 | 50.58 | 50.78 | 50.49 | 50.59 | -0.18% | 714,500 |
| 2026-02-20 | 50.15 | 50.69 | 50.13 | 50.68 | +1.24% | 380,300 |
| 2026-02-19 | 49.98 | 50.09 | 49.87 | 50.06 | -0.34% | 318,000 |
| 2026-02-18 | 50.45 | 50.52 | 50.17 | 50.23 | -0.55% | 216,300 |
| 2026-02-17 | 50.33 | 50.57 | 50.05 | 50.51 | +0.14% | 205,200 |
| 2026-02-13 | 50.32 | 50.48 | 50.08 | 50.44 | -0.04% | 531,800 |
| 2026-02-12 | 50.66 | 50.71 | 50.31 | 50.46 | -0.06% | 441,300 |
| 2026-02-11 | 50.47 | 50.64 | 50.39 | 50.49 | +0.44% | 1,165,500 |
| 2026-02-10 | 50.12 | 50.42 | 50.12 | 50.27 | +1.05% | 251,300 |
| 2026-02-09 | 49.40 | 49.82 | 49.28 | 49.75 | +1.59% | 290,300 |
| 2026-02-06 | 48.65 | 48.97 | 48.65 | 48.97 | +1.12% | 299,100 |
| 2026-02-05 | 48.54 | 48.69 | 48.39 | 48.43 | -0.62% | 195,400 |
| 2026-02-04 | 48.76 | 48.92 | 48.60 | 48.73 | +0.79% | 326,000 |
| 2026-02-03 | 48.06 | 48.38 | 48.06 | 48.35 | +0.92% | 359,000 |
| 2026-02-02 | 47.82 | 47.97 | 47.76 | 47.91 | -0.06% | 578,800 |
| 2026-01-30 | 48.29 | 48.31 | 47.85 | 47.94 | -1.54% | 250,500 |
| 2026-01-29 | 48.50 | 48.69 | 48.11 | 48.69 | +1.42% | 512,100 |
| 2026-01-28 | 48.00 | 48.08 | 47.81 | 48.01 | +0.02% | 283,300 |
| 2026-01-27 | 47.82 | 48.12 | 47.82 | 48.00 | +0.76% | 309,100 |
| 2026-01-26 | 47.72 | 47.80 | 47.62 | 47.64 | +0.76% | 320,600 |
| 2026-01-23 | 47.11 | 47.36 | 47.06 | 47.28 | -0.04% | 2,469,800 |
| 2026-01-22 | 47.25 | 47.43 | 47.25 | 47.30 | +0.83% | 187,300 |
| 2026-01-21 | 46.83 | 46.94 | 46.62 | 46.91 | +0.11% | 257,900 |
| 2026-01-20 | 47.04 | 47.19 | 46.82 | 46.86 | -1.31% | 439,700 |
| 2026-01-16 | 47.41 | 47.50 | 47.28 | 47.48 | +0.36% | 228,600 |
| 2026-01-15 | 47.24 | 47.38 | 47.16 | 47.31 | +0.51% | 197,100 |
| 2026-01-14 | 46.93 | 47.07 | 46.90 | 47.07 | +0.09% | 273,500 |
| 2026-01-13 | 47.20 | 47.20 | 46.93 | 47.03 | -0.63% | 303,300 |
| 2026-01-12 | 47.18 | 47.35 | 47.18 | 47.33 | +0.40% | 302,100 |
| 2026-01-09 | 46.97 | 47.18 | 46.95 | 47.14 | +0.11% | 255,600 |
| 2026-01-08 | 46.92 | 47.11 | 46.92 | 47.09 | +0.53% | 214,400 |
| 2026-01-07 | 46.82 | 46.95 | 46.73 | 46.84 | +0.60% | 274,800 |
| 2026-01-06 | 46.49 | 46.63 | 46.42 | 46.56 | +0.47% | 203,800 |
| 2026-01-05 | 45.97 | 46.34 | 45.95 | 46.34 | +0.70% | 243,500 |
| 2026-01-02 | 46.08 | 46.16 | 45.85 | 46.02 | +0.39% | 261,600 |
| 2025-12-31 | 45.92 | 45.93 | 45.78 | 45.84 | -0.33% | 288,300 |
| 2025-12-30 | 46.02 | 46.05 | 45.95 | 45.99 | -0.04% | 227,900 |
| 2025-12-29 | 45.95 | 46.09 | 45.93 | 46.01 | -0.22% | 252,900 |
| 2025-12-26 | 46.01 | 46.12 | 45.97 | 46.11 | +0.13% | 182,600 |
| 2025-12-24 | 45.97 | 46.09 | 45.97 | 46.05 | +0.26% | 213,800 |
| 2025-12-23 | 45.87 | 45.95 | 45.85 | 45.93 | +0.83% | 658,800 |
| 2025-12-22 | 45.36 | 45.60 | 45.36 | 45.55 | +0.29% | 462,000 |
| 2025-12-19 | 45.46 | 45.59 | 45.41 | 45.42 | -4.40% | 272,700 |
| 2025-12-18 | 47.56 | 47.75 | 47.46 | 47.51 | +0.53% | 295,200 |
| 2025-12-17 | 47.34 | 47.48 | 47.22 | 47.26 | -0.34% | 330,029 |
| 2025-12-16 | 47.53 | 47.58 | 47.31 | 47.42 | -0.17% | 217,443 |
| 2025-12-15 | 47.64 | 47.67 | 47.38 | 47.50 | +0.08% | 213,825 |
| 2025-12-12 | 47.47 | 47.59 | 47.25 | 47.46 | +0.25% | 786,829 |
| 2025-12-11 | 47.29 | 47.45 | 47.23 | 47.34 | +0.15% | 338,314 |
| 2025-12-10 | 46.92 | 47.37 | 46.90 | 47.27 | +0.87% | 147,511 |
| 2025-12-09 | 46.92 | 46.99 | 46.80 | 46.86 | -0.28% | 128,054 |
| 2025-12-08 | 47.24 | 47.24 | 46.91 | 46.99 | -0.53% | 147,052 |
| 2025-12-05 | 47.39 | 47.45 | 47.21 | 47.24 | -0.32% | 341,226 |
| 2025-12-04 | 47.46 | 47.47 | 47.31 | 47.39 | -0.36% | 165,237 |
| 2025-12-03 | 47.41 | 47.59 | 47.41 | 47.56 | +0.36% | 153,121 |
| 2025-12-02 | 47.37 | 47.42 | 47.23 | 47.39 | +0.11% | 149,978 |
| 2025-12-01 | 47.52 | 47.60 | 47.31 | 47.34 | -1.00% | 183,380 |
| 2025-11-28 | 47.59 | 47.85 | 47.58 | 47.82 | +0.02% | 75,132 |
| 2025-11-26 | 47.49 | 47.84 | 47.46 | 47.81 | +0.67% | 284,942 |
| 2025-11-25 | 47.11 | 47.51 | 47.10 | 47.49 | +0.98% | 183,886 |
| 2025-11-24 | 46.99 | 47.12 | 46.91 | 47.03 | +0.28% | 319,148 |
| 2025-11-21 | 46.55 | 46.98 | 46.47 | 46.90 | +1.12% | 203,412 |
| 2025-11-20 | 46.88 | 46.91 | 46.35 | 46.38 | -0.77% | 205,953 |
| 2025-11-19 | 46.88 | 46.97 | 46.59 | 46.74 | -0.57% | 217,885 |
| 2025-11-18 | 46.84 | 47.08 | 46.76 | 47.01 | -0.44% | 125,998 |
| 2025-11-17 | 47.44 | 47.57 | 47.07 | 47.22 | -0.76% | 209,255 |
| 2025-11-14 | 47.56 | 47.70 | 47.51 | 47.58 | +0.02% | 196,825 |
| 2025-11-13 | 47.84 | 47.85 | 47.49 | 47.57 | -1.04% | 149,663 |
| 2025-11-12 | 47.95 | 48.10 | 47.93 | 48.07 | +0.29% | 201,691 |
| 2025-11-11 | 47.77 | 47.98 | 47.77 | 47.93 | +0.86% | 113,204 |
| 2025-11-10 | 47.41 | 47.55 | 47.27 | 47.52 | +0.17% | 193,876 |
| 2025-11-07 | 47.14 | 47.44 | 47.06 | 47.44 | +0.81% | 190,188 |
| 2025-11-06 | 47.04 | 47.16 | 46.93 | 47.06 | +0.34% | 172,264 |
| 2025-11-05 | 46.84 | 47.01 | 46.82 | 46.90 | +0.21% | 183,494 |
| 2025-11-04 | 46.92 | 46.95 | 46.74 | 46.80 | -0.32% | 925,573 |
| 2025-11-03 | 47.03 | 47.03 | 46.90 | 46.95 | -0.40% | 198,044 |
| 2025-10-31 | 47.12 | 47.18 | 46.98 | 47.14 | -0.59% | 206,300 |
| 2025-10-30 | 47.18 | 47.53 | 47.17 | 47.42 | -0.44% | 225,707 |
| 2025-10-29 | 48.02 | 48.10 | 47.48 | 47.63 | -1.12% | 221,544 |
| 2025-10-28 | 48.22 | 48.30 | 48.10 | 48.17 | -0.29% | 160,771 |
| 2025-10-27 | 48.30 | 48.34 | 48.21 | 48.31 | +0.12% | 149,536 |
| 2025-10-24 | 48.31 | 48.32 | 48.21 | 48.25 | -0.19% | 354,953 |
| 2025-10-23 | 48.27 | 48.39 | 48.21 | 48.34 | +0.73% | 153,121 |
| 2025-10-22 | 47.96 | 48.09 | 47.86 | 47.99 | +0.42% | 116,633 |
| 2025-10-21 | 47.85 | 47.89 | 47.71 | 47.79 | -0.64% | 129,561 |
| 2025-10-20 | 47.88 | 48.15 | 47.87 | 48.10 | +0.71% | 182,972 |
| 2025-10-17 | 47.70 | 47.80 | 47.58 | 47.76 | +0.06% | 346,128 |
| 2025-10-16 | 47.79 | 48.02 | 47.73 | 47.73 | +0.23% | 276,971 |
| 2025-10-15 | 47.39 | 47.62 | 47.36 | 47.62 | +0.23% | 126,306 |
| 2025-10-14 | 47.05 | 47.57 | 47.05 | 47.51 | +0.98% | 153,818 |
| 2025-10-13 | 47.08 | 47.16 | 47.00 | 47.05 | +0.79% | 363,957 |
| 2025-10-10 | 47.20 | 47.20 | 46.56 | 46.68 | -0.85% | 216,602 |
| 2025-10-09 | 47.40 | 47.41 | 46.98 | 47.08 | -0.51% | 234,582 |
| 2025-10-08 | 47.35 | 47.35 | 47.20 | 47.32 | -0.32% | 190,217 |
| 2025-10-07 | 47.73 | 47.73 | 47.42 | 47.47 | -0.79% | 153,213 |
| 2025-10-06 | 47.86 | 47.96 | 47.81 | 47.85 | -0.13% | 152,220 |
| 2025-10-03 | 47.71 | 48.06 | 47.70 | 47.91 | +0.57% | 333,266 |
| 2025-10-02 | 47.73 | 47.77 | 47.45 | 47.64 | -0.38% | 326,047 |
| 2025-10-01 | 47.82 | 47.94 | 47.67 | 47.82 | +0.17% | 414,347 |
| 2025-09-30 | 47.65 | 47.77 | 47.59 | 47.74 | +0.44% | 170,774 |
| 2025-09-29 | 47.43 | 47.53 | 47.39 | 47.53 | +0.47% | 165,840 |
| 2025-09-26 | 47.12 | 47.31 | 47.10 | 47.31 | +0.98% | 290,386 |
| 2025-09-25 | 47.03 | 47.03 | 46.72 | 46.85 | -0.93% | 149,279 |
| 2025-09-24 | 47.48 | 47.50 | 47.24 | 47.29 | -1.11% | 195,209 |
| 2025-09-23 | 47.57 | 47.88 | 47.52 | 47.82 | +0.50% | 2,950,214 |
| 2025-09-22 | 47.55 | 47.62 | 47.38 | 47.58 | -0.31% | 247,214 |
| 2025-09-19 | 47.82 | 47.86 | 47.73 | 47.73 | -0.35% | 167,294 |
| 2025-09-18 | 47.97 | 47.99 | 47.77 | 47.90 | -0.58% | 160,022 |
| 2025-09-17 | 48.23 | 48.54 | 47.96 | 48.18 | -0.15% | 202,025 |
| 2025-09-16 | 48.24 | 48.32 | 48.09 | 48.25 | -0.19% | 125,535 |
| 2025-09-15 | 48.26 | 48.38 | 48.23 | 48.34 | +0.52% | 153,226 |
| 2025-09-12 | 48.10 | 48.20 | 48.00 | 48.09 | -0.12% | 118,498 |
| 2025-09-11 | 47.77 | 48.17 | 47.74 | 48.15 | +1.09% | 130,901 |
| 2025-09-10 | 47.73 | 47.73 | 47.58 | 47.63 | +0.11% | 128,558 |
| 2025-09-09 | 47.71 | 47.71 | 47.53 | 47.58 | +0.06% | 161,644 |
| 2025-09-08 | 47.36 | 47.59 | 47.36 | 47.55 | +0.89% | 187,148 |
| 2025-09-05 | 46.98 | 47.28 | 46.95 | 47.13 | +1.16% | 156,381 |
| 2025-09-04 | 46.55 | 46.60 | 46.42 | 46.59 | +0.22% | 160,218 |
| 2025-09-03 | 46.37 | 46.50 | 46.31 | 46.49 | -0.09% | 161,999 |
| 2025-09-02 | 46.38 | 46.61 | 46.32 | 46.53 | -1.21% | 474,966 |
| 2025-08-29 | 47.01 | 47.15 | 46.96 | 47.10 | -0.51% | 169,980 |
| 2025-08-28 | 47.27 | 47.37 | 47.23 | 47.34 | +0.08% | 121,293 |
| 2025-08-27 | 47.16 | 47.32 | 46.99 | 47.30 | -0.13% | 151,865 |
| 2025-08-26 | 47.30 | 47.36 | 47.26 | 47.36 | -0.08% | 131,302 |
| 2025-08-25 | 47.69 | 47.77 | 47.39 | 47.40 | -0.96% | 153,084 |
| 2025-08-22 | 47.21 | 47.89 | 47.20 | 47.86 | +1.51% | 184,942 |
| 2025-08-21 | 47.24 | 47.29 | 47.13 | 47.15 | -0.82% | 294,531 |
| 2025-08-20 | 47.50 | 47.59 | 47.45 | 47.54 | +0.49% | 501,363 |
| 2025-08-19 | 47.31 | 47.39 | 47.22 | 47.31 | +0.60% | 657,358 |
| 2025-08-18 | 47.19 | 47.19 | 46.96 | 47.03 | -0.36% | 210,081 |
| 2025-08-15 | 47.14 | 47.21 | 47.11 | 47.20 | +0.19% | 143,236 |
| 2025-08-14 | 47.00 | 47.11 | 46.91 | 47.11 | -0.25% | 269,373 |
| 2025-08-13 | 47.22 | 47.30 | 47.16 | 47.23 | +0.21% | 508,065 |
| 2025-08-12 | 46.97 | 47.14 | 46.94 | 47.13 | +0.58% | 219,380 |
| 2025-08-11 | 46.96 | 46.96 | 46.77 | 46.86 | -0.06% | 161,993 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.26%). Worst month: Oct (-3.60%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares's (VNQI) latest close?
46.23 on 2026-08-07, from the Closelook data lake's daily price record.
What is VNQI's 52-week high and low?
50.88 high and 43.21 low over the trailing 52 weeks, as of 2026-08-07.
What is Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares's strongest and weakest month historically?
Historically, VNQI's strongest calendar month has been Nov (average +5.26%) and its weakest Oct (average -3.60%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.