MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VNQI — Vanguard Global ex-U.S. Real Estate ETF
NasdaqVanguard Global ex-U.S. Real Estate ETF
$41.82
+0.01(+0.02%)
- O
- 41.68
- H
- 41.86
- L
- 41.53
- V
- 276.94K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$41.82
Period Return-1.74%
Period High$50.88
Period Low$41.53
Avg Daily Volume309.1K
Total Trading Days365
VNQI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $41.68 | $41.86 | $41.53 | $41.82 | +$0.01 | +0.02% | 276,941 | $41.73 | $41.53 $41.86 |
| Oct 7, 2026 | $41.82 | $41.91 | $41.74 | $41.81 | $-0.25 | -0.59% | 336,663 | $41.83 | $41.74 $41.91 |
| Oct 6, 2026 | $42.01 | $42.17 | $42.01 | $42.06 | +$0.12 | +0.28% | 899,821 | $42.08 | $42.01 $42.17 |
| Oct 5, 2026 | $41.75 | $42.00 | $41.67 | $41.94 | $-0.02 | -0.04% | 385,670 | $41.86 | $41.67 $42.00 |
| Oct 2, 2026 | $41.98 | $42.12 | $41.80 | $41.96 | $-0.10 | -0.24% | 474,309 | $41.90 | $41.80 $42.12 |
| Oct 1, 2026 | $42.30 | $42.32 | $41.94 | $42.06 | $-0.46 | -1.08% | 452,590 | $42.08 | $41.94 $42.32 |
| Sep 30, 2026 | $42.86 | $42.88 | $42.52 | $42.52 | $-0.14 | -0.33% | 324,027 | $42.65 | $42.52 $42.88 |
| Sep 29, 2026 | $42.82 | $42.82 | $42.44 | $42.66 | $-0.27 | -0.63% | 556,176 | $42.54 | $42.44 $42.82 |
| Sep 28, 2026 | $42.93 | $43.12 | $42.82 | $42.93 | $-0.17 | -0.39% | 256,362 | $42.98 | $42.82 $43.12 |
| Sep 25, 2026 | $43.04 | $43.17 | $42.89 | $43.10 | +$0.12 | +0.28% | 323,919 | $43.04 | $42.89 $43.17 |
| Sep 24, 2026 | $43.08 | $43.19 | $42.82 | $42.98 | $-0.24 | -0.55% | 216,465 | $43.00 | $42.82 $43.19 |
| Sep 23, 2026 | $43.45 | $43.50 | $43.11 | $43.22 | $-0.52 | -1.19% | 324,316 | $43.25 | $43.11 $43.50 |
| Sep 22, 2026 | $43.69 | $43.82 | $43.55 | $43.74 | +$0.07 | +0.16% | 224,214 | $43.69 | $43.55 $43.82 |
| Sep 21, 2026 | $43.57 | $43.70 | $43.47 | $43.67 | +$0.36 | +0.83% | 292,274 | $43.61 | $43.47 $43.70 |
| Sep 18, 2026 | $43.31 | $43.38 | $43.24 | $43.31 | $-0.47 | -1.07% | 345,036 | $43.32 | $43.24 $43.38 |
| Sep 17, 2026 | $43.83 | $43.85 | $43.69 | $43.78 | +$0.38 | +0.88% | 359,454 | $43.74 | $43.69 $43.85 |
| Sep 16, 2026 | $43.74 | $43.86 | $43.26 | $43.40 | $-0.19 | -0.44% | 368,773 | $43.55 | $43.26 $43.86 |
| Sep 15, 2026 | $43.67 | $43.68 | $43.49 | $43.59 | $-0.40 | -0.91% | 524,562 | $43.59 | $43.49 $43.68 |
| Sep 14, 2026 | $43.90 | $44.14 | $43.79 | $43.99 | $-0.09 | -0.20% | 365,727 | $44.02 | $43.79 $44.14 |
| Sep 11, 2026 | $44.18 | $44.22 | $44.06 | $44.08 | +$0.05 | +0.11% | 314,070 | $44.13 | $44.06 $44.22 |
| Sep 10, 2026 | $44.30 | $44.34 | $43.99 | $44.03 | $-0.54 | -1.21% | 336,982 | $44.12 | $43.99 $44.34 |
| Sep 9, 2026 | $44.83 | $44.83 | $44.51 | $44.57 | $-0.38 | -0.85% | 342,395 | $44.61 | $44.51 $44.83 |
| Sep 8, 2026 | $45.08 | $45.08 | $44.93 | $44.95 | $-0.32 | -0.71% | 230,362 | $45.01 | $44.93 $45.08 |
| Sep 4, 2026 | $45.15 | $45.37 | $45.14 | $45.27 | +$0.08 | +0.18% | 245,543 | $45.27 | $45.14 $45.37 |
| Sep 3, 2026 | $45.11 | $45.27 | $45.02 | $45.19 | +$0.50 | +1.11% | 227,567 | $45.18 | $45.02 $45.27 |
| Sep 2, 2026 | $44.63 | $44.71 | $44.56 | $44.70 | +$0.26 | +0.57% | 321,785 | $44.64 | $44.56 $44.71 |
| Sep 1, 2026 | $44.70 | $44.81 | $44.38 | $44.44 | $-0.30 | -0.67% | 332,883 | $44.53 | $44.38 $44.81 |
| Aug 31, 2026 | $44.92 | $44.97 | $44.70 | $44.74 | $-0.52 | -1.15% | 280,438 | $44.77 | $44.70 $44.97 |
| Aug 28, 2026 | $45.49 | $45.58 | $45.17 | $45.26 | $-0.27 | -0.59% | 455,287 | $45.28 | $45.17 $45.58 |
| Aug 27, 2026 | $45.51 | $45.57 | $45.45 | $45.53 | $-0.13 | -0.28% | 151,771 | $45.51 | $45.45 $45.57 |