VNQI stock overview

Vanguard Global ex-U.S. Real Estate ETF

VNQI IPO: 2010-11-01
42.16 (+1.00%)
5.88B market cap
3,101 trading days in total
VNQI Latest trading day: 2023-02-23

NasdaqGM

VNQI stock Buy and Hold Potential More info

INVESTMENT at 2010-11-01 open

VNQI open price was $50.39

1,000.00

Click to edit

HOLDING TIME

3100 trading days

12 years 117 days

TODAY'S WORTH — including dividends (29)

As of 2023-02-23 close price ($42.16)

1,285.26

Click to edit

ROI: +28.53% (1.29x) – ANNU: +2.06% (1.02x)

VNQI Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	29	0.95%	reintroduced	2020-12-21

VNQI Stock Splits

We don't have any infomation about VNQI stock splits.
It seems that VNQI has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VNQI Latest trading days

This table contains the list of 500 latest trading days of VNQI.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		50.57	0.03	-0.05	342,616	50.56	50.79	50.31	1.00	0.03	-0.08
3101	2023-02-23	42.16	0.20	0.48	150,095	42.03	42.20	41.81	0.93	0.31	0.00
3100	2023-02-22	41.96	0.26	-0.62	146,617	42.12	42.22	41.91	0.74	-0.38	0.17
3099	2023-02-21	42.22	0.48	-1.12	231,690	42.33	42.48	42.10	0.90	-0.26	-0.24
3098	2023-02-17	42.70	0.12	0.28	151,211	42.47	42.74	42.37	0.87	0.54	-0.87
3097	2023-02-16	42.58	0.27	-0.63	128,273	42.58	42.97	42.45	1.22	0.00	-0.26
3096	2023-02-15	42.85	0.54	-1.24	233,642	42.63	42.89	42.50	0.91	0.52	-0.63
3095	2023-02-14	43.39	0.07	-0.16	134,108	43.13	43.57	43.07	1.16	0.60	-1.75
3094	2023-02-13	43.46	0.21	0.49	292,018	43.14	43.47	43.05	0.97	0.74	-0.76
3093	2023-02-10	43.25	0.03	-0.07	318,322	43.25	43.36	43.04	0.74	0.00	-0.25
3092	2023-02-09	43.28	0.31	-0.71	263,424	43.86	43.98	43.25	1.66	-1.32	-0.07
3091	2023-02-08	43.59	0.17	-0.39	201,158	43.69	43.77	43.45	0.73	-0.23	0.62
3090	2023-02-07	43.76	0.01	0.02	178,004	43.44	43.81	43.11	1.61	0.74	-0.16
3089	2023-02-06	43.75	0.61	-1.38	212,142	43.76	43.87	43.45	0.96	-0.02	-0.71
3088	2023-02-03	44.36	0.76	-1.68	232,681	44.68	44.80	44.17	1.41	-0.72	-1.35
3087	2023-02-02	45.12	0.50	1.12	255,462	45.16	45.38	44.90	1.06	-0.09	-0.98
3086	2023-02-01	44.62	0.46	1.04	570,096	44.25	44.87	44.02	1.92	0.84	1.21
3085	2023-01-31	44.16	0.07	-0.16	347,487	43.98	44.17	43.66	1.16	0.41	0.20
3084	2023-01-30	44.23	0.55	-1.23	248,734	44.35	44.55	44.23	0.72	-0.27	-0.57
3083	2023-01-27	44.78	0.19	0.43	140,755	44.55	44.79	44.48	0.70	0.52	-0.96
3082	2023-01-26	44.59	0.07	0.16	173,430	44.58	44.61	44.27	0.76	0.02	-0.09
3081	2023-01-25	44.52	0.29	0.66	141,200	44.13	44.52	44.07	1.02	0.88	0.13
3080	2023-01-24	44.23	0.10	-0.23	232,715	44.26	44.37	44.03	0.77	-0.07	-0.23
3079	2023-01-23	44.33	0.32	0.73	201,680	43.99	44.38	43.89	1.11	0.77	-0.16
3078	2023-01-20	44.01	0.40	0.92	289,086	43.67	44.09	43.52	1.31	0.78	-0.05
3077	2023-01-19	43.61	0.06	0.14	420,895	43.47	43.69	43.40	0.67	0.32	0.14
3076	2023-01-18	43.55	0.45	-1.02	293,923	44.32	44.32	43.51	1.83	-1.74	-0.18
3075	2023-01-17	44.00	0.47	1.08	394,080	43.81	44.08	43.74	0.78	0.43	0.73
3074	2023-01-13	43.53	0.03	-0.07	249,342	43.45	43.70	43.32	0.87	0.18	0.64
3073	2023-01-12	43.56	0.21	0.48	235,827	43.65	43.74	43.12	1.42	-0.21	-0.25
3072	2023-01-11	43.35	0.76	1.78	245,446	42.78	43.35	42.74	1.43	1.33	0.69
3071	2023-01-10	42.59	0.03	-0.07	190,053	42.59	42.67	42.37	0.70	0.00	0.45
3070	2023-01-09	42.62	0.01	0.02	310,081	42.57	42.97	42.52	1.06	0.12	-0.07
3069	2023-01-06	42.61	0.71	1.69	324,480	41.86	42.65	41.68	2.32	1.79	-0.09
3068	2023-01-05	41.90	0.75	-1.76	292,235	42.09	42.09	41.66	1.02	-0.45	-0.10
3067	2023-01-04	42.65	0.76	1.81	328,816	42.42	42.67	42.16	1.20	0.54	-1.31
3066	2023-01-03	41.89	0.55	1.33	190,430	41.73	42.18	41.61	1.37	0.38	1.27
3065	2022-12-30	41.34	0.16	-0.39	585,841	41.33	41.55	41.17	0.92	0.02	0.94
3064	2022-12-29	41.50	0.88	2.17	481,875	41.11	41.67	41.11	1.36	0.95	-0.41
3063	2022-12-28	40.62	0.69	-1.67	381,403	41.22	41.29	40.61	1.65	-1.46	1.21
3062	2022-12-27	41.31	0.18	0.44	439,930	41.08	41.43	41.01	1.02	0.56	-0.22
3061	2022-12-23	41.13	0.14	0.34	564,231	40.98	41.13	40.83	0.73	0.37	-0.12
3060	2022-12-22	40.99	0.13	-0.32	382,639	41.10	41.10	40.66	1.07	-0.27	-0.02
3059	2022-12-21	41.12	0.38	0.93	996,304	40.96	41.30	40.87	1.05	0.39	-0.05
3058	2022-12-20	40.74	0.53	-1.28	597,673	40.77	40.93	40.60	0.81	-0.07	0.54
3057	2022-12-19	41.27	0.26	-0.63	478,079	41.43	41.59	41.20	0.94	-0.39	-1.21
3056	2022-12-16	41.53	1.05	-2.47	711,718	42.03	42.04	41.45	1.40	-1.19	-0.24
3055	2022-12-15	42.58	0.54	-1.25	441,773	42.42	43.40	41.89	3.56	0.38	-1.29
3054	2022-12-14	43.12	0.36	0.84	404,715	42.79	43.30	42.73	1.33	0.77	-1.62
3053	2022-12-13	42.76	0.80	1.91	337,763	43.18	43.47	42.67	1.85	-0.97	0.07
3052	2022-12-12	41.96	0.42	-0.99	453,306	41.51	42.11	41.51	1.45	1.08	2.91
3051	2022-12-09	42.38	0.48	1.15	299,546	41.96	42.50	41.79	1.69	1.00	-2.05
3050	2022-12-08	41.90	0.27	0.65	275,538	41.75	42.18	41.52	1.58	0.36	0.14
3049	2022-12-07	41.63	0.10	-0.24	287,392	41.56	41.82	41.52	0.72	0.17	0.29
3048	2022-12-06	41.73	0.01	-0.02	432,210	42.06	42.22	41.70	1.24	-0.78	-0.41
3047	2022-12-05	41.74	0.45	-1.07	382,562	42.20	42.35	41.62	1.73	-1.09	0.77
3046	2022-12-02	42.19	0.14	0.33	486,373	42.05	42.41	41.85	1.33	0.33	0.02
3045	2022-12-01	42.05	0.25	-0.59	263,372	42.16	42.48	41.95	1.26	-0.26	0.00
3044	2022-11-30	42.30	0.46	1.10	307,744	42.26	42.32	41.56	1.80	0.09	-0.33
3043	2022-11-29	41.84	0.68	1.65	282,105	41.16	41.90	41.16	1.80	1.65	1.00
3042	2022-11-28	41.16	0.70	-1.67	293,990	41.50	41.88	41.10	1.88	-0.82	0.00
3041	2022-11-25	41.86	0.96	2.35	101,534	41.56	41.92	41.05	2.09	0.72	-0.86
3040	2022-11-23	40.90	0.12	-0.29	296,755	40.91	41.28	40.67	1.49	-0.02	1.61
3039	2022-11-22	41.02	0.32	0.79	386,557	40.74	41.06	40.48	1.42	0.69	-0.27
3038	2022-11-21	40.70	0.47	-1.14	639,367	40.76	40.86	40.46	0.98	-0.15	0.10
3037	2022-11-18	41.17	0.01	-0.02	407,531	41.14	41.41	40.95	1.12	0.07	-1.00
3036	2022-11-17	41.18	0.05	0.12	448,460	40.66	41.25	40.66	1.45	1.28	-0.10
3035	2022-11-16	41.13	0.50	-1.20	428,421	41.61	41.61	40.01	3.85	-1.15	-1.14
3034	2022-11-15	41.63	0.27	0.65	560,980	41.73	41.89	41.26	1.51	-0.24	-0.05
3033	2022-11-14	41.36	0.14	-0.34	414,919	41.48	41.75	41.25	1.21	-0.29	0.89
3032	2022-11-11	41.50	0.94	2.32	364,872	41.26	41.76	41.07	1.67	0.58	-0.05
3031	2022-11-10	40.56	2.20	5.74	425,464	39.77	40.64	39.24	3.52	1.99	1.73
3030	2022-11-09	38.36	0.30	-0.78	202,604	38.51	38.79	38.30	1.27	-0.39	3.68
3029	2022-11-08	38.66	0.33	0.86	323,839	38.40	38.89	38.34	1.43	0.68	-0.39
3028	2022-11-07	38.33	0.07	-0.18	347,993	38.49	38.49	37.77	1.87	-0.42	0.18
3027	2022-11-04	38.40	0.85	2.26	487,524	37.91	38.40	37.72	1.79	1.29	0.23
3026	2022-11-03	37.55	0.17	0.45	373,624	37.03	37.55	36.70	2.30	1.40	0.96
3025	2022-11-02	37.38	0.54	-1.42	275,368	37.88	38.26	37.38	2.32	-1.32	-0.94
3024	2022-11-01	37.92	0.54	1.44	364,955	38.21	38.33	37.80	1.39	-0.76	-0.11
3023	2022-10-31	37.38	0.74	-1.94	476,980	37.50	37.53	37.27	0.69	-0.32	2.22
3022	2022-10-28	38.12	0.01	0.03	526,691	37.71	38.17	37.70	1.25	1.09	-1.63
3021	2022-10-27	38.11	0.08	0.21	276,278	38.15	38.49	38.09	1.05	-0.10	-1.05
3020	2022-10-26	38.03	0.39	1.04	361,601	37.73	38.26	37.73	1.40	0.80	0.32
3019	2022-10-25	37.64	0.98	2.67	379,923	36.90	37.64	36.90	2.01	2.01	0.24
3018	2022-10-24	36.66	0.80	-2.14	1,072,953	37.00	37.41	36.47	2.54	-0.92	0.65
3017	2022-10-21	37.46	0.21	0.56	614,002	36.99	37.50	36.63	2.35	1.27	-1.23
3016	2022-10-20	37.25	0.41	1.11	943,472	37.07	37.60	37.00	1.62	0.49	-0.70
3015	2022-10-19	36.84	0.80	-2.13	361,405	37.09	37.23	36.76	1.27	-0.67	0.62
3014	2022-10-18	37.64	0.11	-0.29	389,642	37.89	37.99	37.42	1.50	-0.66	-1.46
3013	2022-10-17	37.75	0.95	2.58	438,583	37.03	37.84	37.03	2.19	1.94	0.37
3012	2022-10-14	36.80	0.44	-1.18	769,376	37.34	37.49	36.71	2.09	-1.45	0.63
3011	2022-10-13	37.24	0.30	0.81	719,881	36.08	37.35	36.02	3.69	3.22	0.27
3010	2022-10-12	36.94	0.21	-0.57	451,376	36.95	37.00	36.74	0.70	-0.03	-2.33
3009	2022-10-11	37.15	0.36	-0.96	459,672	37.34	37.50	36.97	1.42	-0.51	-0.54
3008	2022-10-10	37.51	0.23	-0.61	532,750	37.68	37.68	37.37	0.82	-0.45	-0.45
3007	2022-10-07	37.74	0.62	-1.62	272,750	38.43	38.43	37.63	2.08	-1.80	-0.16
3006	2022-10-06	38.36	0.35	-0.90	432,381	38.65	38.90	38.30	1.55	-0.75	0.18
3005	2022-10-05	38.71	0.88	-2.22	758,704	38.81	38.92	38.40	1.34	-0.26	-0.15
3004	2022-10-04	39.59	0.99	2.56	435,030	39.14	39.90	39.14	1.94	1.15	-1.97
3003	2022-10-03	38.60	0.44	1.15	726,137	38.41	38.82	38.19	1.64	0.49	1.40
3002	2022-09-30	38.16	0.67	1.79	727,076	37.85	38.28	37.73	1.45	0.82	0.66
3001	2022-09-29	37.49	0.72	-1.88	751,319	37.53	37.72	37.11	1.63	-0.11	0.96
3000	2022-09-28	38.21	0.60	1.60	618,468	37.53	38.28	37.12	3.09	1.81	-1.78
2999	2022-09-27	37.61	0.73	-1.90	1,332,883	38.00	38.16	37.41	1.97	-1.03	-0.21
2998	2022-09-26	38.34	1.01	-2.57	929,714	38.77	38.87	38.13	1.91	-1.11	-0.89
2997	2022-09-23	39.35	1.11	-2.74	1,020,118	39.86	39.86	39.00	2.16	-1.28	-1.47
2996	2022-09-22	40.46	0.41	-1.00	766,603	40.73	40.84	40.21	1.55	-0.66	-1.48
2995	2022-09-21	40.87	0.40	-0.97	517,382	41.31	41.77	40.84	2.25	-1.07	-0.34
2994	2022-09-20	41.27	1.06	-2.50	589,264	41.88	41.88	41.12	1.81	-1.46	0.10
2993	2022-09-19	42.33	0.07	0.17	248,729	41.92	42.34	41.81	1.26	0.98	-1.06
2992	2022-09-16	42.26	0.20	0.48	286,835	42.04	42.41	41.52	2.12	0.52	-0.80
2991	2022-09-15	42.06	0.29	-0.68	612,506	42.47	42.52	41.97	1.30	-0.97	-0.05
2990	2022-09-14	42.35	0.42	-0.98	309,493	42.74	42.74	42.18	1.31	-0.91	0.28
2989	2022-09-13	42.77	1.15	-2.62	258,489	42.87	43.04	42.34	1.63	-0.23	-0.07
2988	2022-09-12	43.92	0.55	1.27	271,916	43.72	43.98	43.56	0.96	0.46	-2.39
2987	2022-09-09	43.37	0.82	1.93	232,143	43.03	43.37	43.03	0.79	0.79	0.81
2986	2022-09-08	42.55	0.10	-0.23	241,455	42.34	42.58	42.20	0.90	0.50	1.13
2985	2022-09-07	42.65	0.33	0.78	418,508	42.09	42.73	42.09	1.52	1.33	-0.73
2984	2022-09-06	42.32	0.25	-0.59	715,111	42.54	42.75	42.23	1.22	-0.52	-0.54
2983	2022-09-02	42.57	0.19	-0.44	759,465	42.96	43.20	42.38	1.91	-0.91	-0.07
2982	2022-09-01	42.76	0.59	-1.36	364,339	43.01	43.08	42.37	1.65	-0.58	0.47
2981	2022-08-31	43.35	0.09	-0.21	188,500	43.48	43.57	43.17	0.92	-0.30	-0.78
2980	2022-08-30	43.44	0.09	-0.21	234,044	43.73	43.87	43.25	1.42	-0.66	0.09
2979	2022-08-29	43.53	0.11	-0.25	172,906	43.71	43.72	43.47	0.57	-0.41	0.46
2978	2022-08-26	43.64	0.80	-1.80	162,798	44.46	44.67	43.60	2.41	-1.84	0.16
2977	2022-08-25	44.44	0.59	1.35	228,885	43.92	44.44	43.90	1.23	1.18	0.05
2976	2022-08-24	43.85	0.03	-0.07	167,838	43.62	44.01	43.62	0.89	0.53	0.16
2975	2022-08-23	43.88	0.11	-0.25	224,483	44.05	44.25	43.79	1.04	-0.39	-0.59
2974	2022-08-22	43.99	0.55	-1.23	591,364	44.29	44.33	43.91	0.95	-0.68	0.14
2973	2022-08-19	44.54	0.74	-1.63	165,407	44.98	45.31	44.47	1.87	-0.98	-0.56
2972	2022-08-18	45.28	0.17	-0.37	354,420	45.45	45.50	45.18	0.70	-0.37	-0.66
2971	2022-08-17	45.45	0.51	-1.11	218,002	45.50	45.67	45.27	0.88	-0.11	0.00
2970	2022-08-16	45.96	0.01	0.02	151,023	45.90	46.08	45.81	0.59	0.13	-1.00
2969	2022-08-15	45.95	0.21	-0.45	198,726	45.90	46.11	45.90	0.46	0.11	-0.11
2968	2022-08-12	46.16	0.26	0.57	205,122	46.07	46.26	45.86	0.87	0.20	-0.56
2967	2022-08-11	45.90	0.10	-0.22	210,951	46.15	46.39	45.85	1.17	-0.54	0.37
2966	2022-08-10	46.00	1.04	2.31	220,319	45.61	46.08	45.42	1.45	0.86	0.33
2965	2022-08-09	44.96	0.13	-0.29	216,334	45.08	45.20	44.90	0.67	-0.27	1.45
2964	2022-08-08	45.09	0.05	0.11	187,553	45.05	45.40	45.00	0.89	0.09	-0.02
2963	2022-08-05	45.04	0.36	-0.79	287,622	44.71	45.04	44.60	0.98	0.74	0.02
2962	2022-08-04	45.40	0.31	0.69	182,958	45.20	45.40	45.13	0.60	0.44	-1.52
2961	2022-08-03	45.09	0.13	0.29	313,799	45.42	45.42	44.85	1.25	-0.73	0.24
2960	2022-08-02	44.96	0.82	-1.79	275,569	45.34	45.48	44.96	1.15	-0.84	1.02
2959	2022-08-01	45.78	0.14	-0.30	380,361	45.85	45.99	45.68	0.68	-0.15	-0.96
2958	2022-07-29	45.92	0.48	1.06	370,158	45.43	45.96	45.27	1.52	1.08	-0.15
2957	2022-07-28	45.44	0.54	1.20	950,895	45.07	45.46	44.90	1.24	0.82	-0.02
2956	2022-07-27	44.90	0.40	0.90	176,969	44.89	44.99	44.41	1.29	0.02	0.38
2955	2022-07-26	44.50	0.25	-0.56	214,286	44.64	44.81	44.44	0.83	-0.31	0.88
2954	2022-07-25	44.75	0.20	0.45	182,707	44.87	44.99	44.68	0.69	-0.27	-0.25
2953	2022-07-22	44.55	0.51	1.16	401,549	44.59	44.82	44.36	1.03	-0.09	0.72
2952	2022-07-21	44.04	0.12	0.27	390,004	43.71	44.08	43.59	1.12	0.75	1.25
2951	2022-07-20	43.92	0.25	-0.57	174,070	44.25	44.25	43.66	1.33	-0.75	-0.48
2950	2022-07-19	44.17	0.83	1.92	273,042	43.97	44.18	43.78	0.91	0.45	0.18
2949	2022-07-18	43.34	0.23	0.53	340,705	43.62	43.76	43.30	1.05	-0.64	1.45
2948	2022-07-15	43.11	0.34	0.79	269,799	42.85	43.18	42.71	1.10	0.61	1.18
2947	2022-07-14	42.77	0.78	-1.79	426,021	42.44	42.83	42.32	1.20	0.78	0.19
2946	2022-07-13	43.55	0.13	0.30	235,045	43.19	43.56	43.03	1.23	0.83	-2.55
2945	2022-07-12	43.42	0.07	-0.16	436,051	43.53	43.76	43.42	0.78	-0.25	-0.53
2944	2022-07-11	43.49	0.68	-1.54	214,003	43.60	43.64	43.40	0.55	-0.25	0.09
2943	2022-07-08	44.17	0.01	0.02	263,006	44.03	44.29	43.93	0.82	0.32	-1.29
2942	2022-07-07	44.16	0.36	0.82	254,158	43.91	44.27	43.91	0.82	0.57	-0.29
2941	2022-07-06	43.80	0.34	0.78	235,011	43.64	43.84	43.46	0.87	0.37	0.25
2940	2022-07-05	43.46	0.81	-1.83	347,012	43.13	43.49	42.94	1.28	0.77	0.41
2939	2022-07-01	44.27	0.00	0.00	229,167	43.92	44.31	43.76	1.25	0.80	-2.58
2938	2022-06-30	44.27	0.21	-0.47	397,634	43.79	44.28	43.64	1.46	1.10	-0.79
2937	2022-06-29	44.48	0.80	-1.77	253,954	45.18	45.18	44.34	1.86	-1.55	-1.55
2936	2022-06-28	45.28	0.52	1.16	996,981	45.29	45.47	44.71	1.68	-0.02	-0.22
2935	2022-06-27	44.76	0.17	-0.38	351,539	44.80	44.99	44.70	0.65	-0.09	1.18
2934	2022-06-24	44.93	0.69	1.56	365,866	44.49	44.94	44.47	1.06	0.99	-0.29
2933	2022-06-23	44.24	0.27	0.61	637,358	44.00	44.24	43.74	1.14	0.55	0.57
2932	2022-06-22	43.97	0.22	-0.50	269,414	43.88	44.19	43.75	1.00	0.21	0.07
2931	2022-06-21	44.19	0.73	1.68	367,666	44.18	44.28	44.07	0.48	0.02	-0.70
2930	2022-06-17	43.46	0.59	-1.34	503,374	43.49	43.64	43.17	1.08	-0.07	1.66
2929	2022-06-16	44.05	0.10	-0.23	729,847	43.45	44.05	43.17	2.03	1.38	-1.27
2928	2022-06-15	44.15	0.49	1.12	520,651	43.71	44.35	43.50	1.94	1.01	-1.59
2927	2022-06-14	43.66	0.11	-0.25	895,010	43.70	43.81	43.37	1.01	-0.09	0.11
2926	2022-06-13	43.77	1.58	-3.48	555,001	44.55	44.55	43.77	1.75	-1.75	-0.16
2925	2022-06-10	45.35	0.78	-1.69	324,318	45.57	45.64	45.21	0.94	-0.48	-1.76
2924	2022-06-09	46.13	1.00	-2.12	185,282	46.79	46.79	46.13	1.41	-1.41	-1.21
2923	2022-06-08	47.13	0.33	-0.70	213,815	47.15	47.28	46.92	0.76	-0.04	-0.72
2922	2022-06-07	47.46	0.13	-0.27	145,596	47.01	47.48	47.00	1.02	0.96	-0.65
2921	2022-06-06	47.59	0.06	0.13	184,827	47.80	47.87	47.42	0.94	-0.44	-1.22
2920	2022-06-03	47.53	0.65	-1.35	256,398	47.77	47.89	47.48	0.86	-0.50	0.57
2919	2022-06-02	48.18	0.69	1.45	437,159	47.63	48.25	47.46	1.66	1.15	-0.85
2918	2022-06-01	47.49	0.36	-0.75	259,239	48.10	48.14	47.37	1.60	-1.27	0.29
2917	2022-05-31	47.85	0.49	-1.01	367,108	47.92	48.18	47.85	0.69	-0.15	0.52
2916	2022-05-27	48.34	0.55	1.15	209,832	47.99	48.34	47.98	0.75	0.73	-0.87
2915	2022-05-26	47.79	0.49	1.04	382,232	47.47	47.93	47.43	1.05	0.67	0.42
2914	2022-05-25	47.30	0.09	-0.19	259,808	47.21	47.56	47.06	1.06	0.19	0.36
2913	2022-05-24	47.39	0.32	-0.67	367,943	47.45	47.53	47.01	1.10	-0.13	-0.38
2912	2022-05-23	47.71	0.53	1.12	211,950	47.55	47.81	47.41	0.84	0.34	-0.54
2911	2022-05-20	47.18	0.01	0.02	376,303	47.56	47.60	46.88	1.51	-0.80	0.78
2910	2022-05-19	47.17	0.60	1.29	324,725	46.86	47.40	46.85	1.17	0.66	0.83
2909	2022-05-18	46.57	0.60	-1.27	236,283	47.18	47.20	46.52	1.44	-1.29	0.62
2908	2022-05-17	47.17	0.45	0.96	256,559	47.13	47.24	46.90	0.72	0.08	0.02
2907	2022-05-16	46.72	0.09	0.19	283,555	46.60	46.86	46.50	0.77	0.26	0.88
2906	2022-05-13	46.63	1.17	2.57	318,572	46.05	46.63	45.84	1.72	1.26	-0.06
2905	2022-05-12	45.46	0.12	-0.26	486,490	45.31	45.75	45.14	1.35	0.33	1.30
2904	2022-05-11	45.58	0.14	-0.31	446,744	45.94	46.37	45.55	1.78	-0.78	-0.59
2903	2022-05-10	45.72	0.02	0.04	520,332	46.09	46.26	45.43	1.80	-0.80	0.48
2902	2022-05-09	45.70	1.36	-2.89	507,942	46.24	46.25	45.56	1.49	-1.17	0.85
2901	2022-05-06	47.06	0.79	-1.65	488,547	47.19	47.22	46.82	0.85	-0.28	-1.74
2900	2022-05-05	47.85	0.95	-1.95	236,080	48.56	48.56	47.49	2.20	-1.46	-1.38
2899	2022-05-04	48.80	0.36	0.74	490,283	48.17	48.99	47.74	2.59	1.31	-0.49
2898	2022-05-03	48.44	0.51	1.06	327,502	48.54	48.54	48.24	0.62	-0.21	-0.56
2897	2022-05-02	47.93	0.73	-1.50	775,766	48.45	48.54	47.75	1.63	-1.07	1.27
2896	2022-04-29	48.66	0.72	-1.46	377,057	49.60	49.66	48.64	2.06	-1.90	-0.43
2895	2022-04-28	49.38	0.24	0.49	507,389	49.28	49.47	48.78	1.40	0.20	0.45
2894	2022-04-27	49.14	0.06	0.12	352,322	49.17	49.37	48.95	0.85	-0.06	0.28
2893	2022-04-26	49.08	0.53	-1.07	218,744	49.67	49.72	48.93	1.59	-1.19	0.18
2892	2022-04-25	49.61	0.27	-0.54	424,601	49.55	49.71	49.23	0.97	0.12	0.12
2891	2022-04-22	49.88	0.57	-1.13	264,832	50.45	50.53	49.78	1.49	-1.13	-0.66
2890	2022-04-21	50.45	0.48	-0.94	285,015	51.20	51.30	50.45	1.66	-1.46	0.00
2889	2022-04-20	50.93	0.16	-0.31	169,409	50.83	51.03	50.73	0.59	0.20	0.53
2888	2022-04-19	51.09	0.01	0.02	261,209	50.56	51.09	50.50	1.17	1.05	-0.51
2887	2022-04-18	51.08	0.24	-0.47	202,406	51.12	51.29	50.96	0.65	-0.08	-1.02
2886	2022-04-15	51.32	0.00	0.00	137,020	51.50	51.55	51.26	0.56	-0.35	-0.39
2885	2022-04-14	51.32	0.07	0.14	137,025	51.50	51.55	51.26	0.56	-0.35	0.35
2884	2022-04-13	51.25	0.41	0.81	217,936	50.85	51.30	50.78	1.02	0.79	0.49
2883	2022-04-12	50.84	0.60	-1.17	242,905	51.32	51.35	50.82	1.03	-0.94	0.02
2882	2022-04-11	51.44	0.41	-0.79	169,590	51.68	51.74	51.40	0.66	-0.46	-0.23
2881	2022-04-08	51.85	0.03	0.06	196,606	51.73	51.99	51.62	0.72	0.23	-0.33
2880	2022-04-07	51.82	0.30	-0.58	140,572	51.92	52.01	51.59	0.81	-0.19	-0.17
2879	2022-04-06	52.12	0.66	-1.25	224,793	52.37	52.37	51.90	0.90	-0.48	-0.38
2878	2022-04-05	52.78	0.06	-0.11	420,977	52.85	52.95	52.43	0.98	-0.13	-0.78
2877	2022-04-04	52.84	0.14	0.27	469,076	52.79	52.90	52.71	0.36	0.09	0.02
2876	2022-04-01	52.70	0.75	1.44	241,648	52.47	52.70	52.23	0.90	0.44	0.17
2875	2022-03-31	51.95	0.50	-0.95	376,620	52.37	52.42	51.90	0.99	-0.80	1.00
2874	2022-03-30	52.45	0.19	-0.36	290,007	52.64	52.75	52.40	0.66	-0.36	-0.15
2873	2022-03-29	52.64	0.71	1.37	297,200	52.57	52.66	52.32	0.65	0.13	0.00
2872	2022-03-28	51.93	0.07	-0.13	246,834	51.56	51.93	51.51	0.81	0.72	1.23
2871	2022-03-25	52.00	0.54	1.05	177,821	51.55	52.00	51.55	0.87	0.87	-0.85
2870	2022-03-24	51.46	0.07	0.14	160,597	51.39	51.51	51.16	0.68	0.14	0.17
2869	2022-03-23	51.39	0.93	-1.78	399,145	51.69	51.69	51.32	0.72	-0.58	0.00
2868	2022-03-22	52.32	0.68	1.32	198,427	52.21	52.35	52.00	0.67	0.21	-1.20
2867	2022-03-21	51.64	0.59	-1.13	419,373	51.91	52.04	51.34	1.35	-0.52	1.10
2866	2022-03-18	52.23	0.48	0.93	206,011	51.66	52.32	51.60	1.39	1.10	-0.61
2865	2022-03-17	51.75	0.64	1.25	323,326	51.32	51.83	51.32	0.99	0.84	-0.17
2864	2022-03-16	51.11	1.83	3.71	325,267	50.47	51.11	50.11	1.98	1.27	0.41
2863	2022-03-15	49.28	0.20	-0.40	1,436,016	49.33	49.48	48.96	1.05	-0.10	2.41
2862	2022-03-14	49.48	0.30	-0.60	796,790	50.00	50.21	49.37	1.68	-1.04	-0.30
2861	2022-03-11	49.78	0.23	-0.46	181,638	50.43	50.45	49.69	1.51	-1.29	0.44
2860	2022-03-10	50.01	0.32	-0.64	244,051	50.00	50.38	49.97	0.82	0.02	0.84
2859	2022-03-09	50.33	1.12	2.28	223,168	49.95	50.57	49.93	1.28	0.76	-0.66
2858	2022-03-08	49.21	0.14	0.29	443,837	49.22	49.88	48.82	2.15	-0.02	1.50
2857	2022-03-07	49.07	1.16	-2.31	495,931	50.15	50.15	48.91	2.47	-2.15	0.31
2856	2022-03-04	50.23	0.85	-1.66	269,422	50.70	50.70	49.90	1.58	-0.93	-0.16
2855	2022-03-03	51.08	0.23	-0.45	298,342	51.39	51.39	50.68	1.38	-0.60	-0.74
2854	2022-03-02	51.31	0.20	0.39	456,327	51.21	51.48	51.04	0.86	0.20	0.16
2853	2022-03-01	51.11	0.62	-1.20	451,198	51.61	51.72	50.82	1.74	-0.97	0.20
2852	2022-02-28	51.73	0.33	-0.63	435,866	51.58	51.96	51.40	1.09	0.29	-0.23
2851	2022-02-25	52.06	0.87	1.70	445,242	51.55	52.07	51.42	1.26	0.99	-0.92
2850	2022-02-24	51.19	0.51	-0.99	490,802	50.19	51.24	50.15	2.17	1.99	0.70
2849	2022-02-23	51.70	0.54	-1.03	209,529	52.45	52.45	51.58	1.66	-1.43	-2.92
2848	2022-02-22	52.24	0.36	-0.68	297,409	52.18	52.42	51.95	0.90	0.11	0.40
2847	2022-02-18	52.60	0.01	-0.02	215,080	52.79	52.93	52.46	0.89	-0.36	-0.80
2846	2022-02-17	52.61	0.62	-1.16	213,532	52.90	52.94	52.58	0.68	-0.55	0.34
2845	2022-02-16	53.23	0.47	0.89	435,173	52.90	53.30	52.83	0.89	0.62	-0.62
2844	2022-02-15	52.76	0.97	1.87	197,526	52.23	52.76	52.23	1.01	1.01	0.27
2843	2022-02-14	51.79	0.54	-1.03	263,964	52.08	52.08	51.57	0.98	-0.56	0.85
2842	2022-02-11	52.33	0.55	-1.04	350,782	52.75	52.93	52.08	1.61	-0.80	-0.48
2841	2022-02-10	52.88	0.02	-0.04	276,143	52.80	53.45	52.75	1.33	0.15	-0.25
2840	2022-02-09	52.90	0.66	1.26	438,559	52.78	52.94	52.70	0.45	0.23	-0.19
2839	2022-02-08	52.24	0.08	-0.15	305,985	52.05	52.27	52.00	0.52	0.37	1.03
2838	2022-02-07	52.32	0.17	-0.32	272,138	52.23	52.49	52.15	0.65	0.17	-0.52
2837	2022-02-05	52.49	0.00	0.00	254,606	52.43	52.68	52.18	0.95	0.11	-0.50
2836	2022-02-04	52.49	0.17	-0.32	254,606	52.43	52.68	52.18	0.95	0.11	-0.11
2835	2022-02-03	52.66	0.42	-0.79	587,218	52.86	53.08	52.66	0.79	-0.38	-0.44
2834	2022-02-02	53.08	0.36	0.68	504,417	53.03	53.19	52.88	0.58	0.09	-0.41
2833	2022-02-01	52.72	0.14	-0.26	416,176	52.78	52.86	52.38	0.91	-0.11	0.59
2832	2022-01-31	52.86	0.95	1.83	293,933	52.12	52.89	52.12	1.48	1.42	-0.15
2831	2022-01-28	51.91	0.28	0.54	407,700	51.50	51.92	51.30	1.20	0.80	0.40
2830	2022-01-27	51.63	0.38	-0.73	791,122	52.35	52.37	51.56	1.55	-1.38	-0.25
2829	2022-01-26	52.01	0.15	-0.29	239,404	52.64	52.78	51.93	1.61	-1.20	0.65
2828	2022-01-25	52.16	0.33	-0.63	394,753	52.02	52.47	51.74	1.40	0.27	0.92
2827	2022-01-24	52.49	0.11	-0.21	408,726	52.29	52.49	51.34	2.20	0.38	-0.90
2826	2022-01-21	52.60	0.02	-0.04	782,295	52.93	53.05	52.56	0.93	-0.62	-0.59
2825	2022-01-20	52.62	0.45	-0.85	265,068	53.00	53.29	52.59	1.32	-0.72	0.59
2824	2022-01-19	53.07	0.31	0.59	256,999	53.29	53.29	52.95	0.64	-0.41	-0.13
2823	2022-01-18	52.76	0.72	-1.35	742,842	53.47	53.47	52.60	1.63	-1.33	1.00
2822	2022-01-14	53.48	0.04	-0.07	736,179	53.52	53.56	53.22	0.64	-0.07	-0.02
2821	2022-01-13	53.52	0.43	-0.80	209,761	53.98	53.98	53.51	0.87	-0.85	0.00
2820	2022-01-12	53.95	0.32	0.60	239,714	53.67	54.02	53.67	0.65	0.52	0.06
2819	2022-01-11	53.63	0.36	0.68	303,269	53.06	53.69	53.05	1.21	1.07	0.07
2818	2022-01-10	53.27	0.22	-0.41	281,485	53.15	53.28	52.86	0.79	0.23	-0.39
2817	2022-01-07	53.49	0.10	0.19	345,142	53.32	53.54	53.17	0.69	0.32	-0.64
2816	2022-01-06	53.39	0.03	0.06	409,609	53.31	53.52	53.16	0.68	0.15	-0.13
2815	2022-01-05	53.36	0.80	-1.48	445,204	54.23	54.23	53.35	1.62	-1.60	-0.09
2814	2022-01-04	54.16	0.10	0.18	358,011	54.21	54.24	54.05	0.35	-0.09	0.13
2813	2022-01-03	54.06	0.11	0.20	334,972	54.00	54.06	53.79	0.50	0.11	0.28
2812	2021-12-31	53.95	0.01	0.02	221,662	53.78	54.10	53.78	0.60	0.32	0.09
2811	2021-12-30	53.94	0.08	0.15	380,251	53.89	54.06	53.87	0.35	0.09	-0.30
2810	2021-12-29	53.86	0.23	0.43	480,851	53.60	53.90	53.58	0.60	0.49	0.06
2809	2021-12-28	53.63	0.01	0.02	620,814	53.68	53.86	53.54	0.60	-0.09	-0.06
2808	2021-12-27	53.62	0.66	1.25	730,301	53.18	53.62	53.14	0.90	0.83	0.11
2807	2021-12-23	52.96	0.21	0.40	494,347	52.75	53.08	52.75	0.63	0.40	0.42
2806	2021-12-22	52.75	0.06	0.11	689,277	52.49	52.75	52.48	0.51	0.50	0.00
2805	2021-12-21	52.69	2.47	-4.48	484,240	52.74	52.79	52.39	0.76	-0.09	-0.38
2804	2021-12-20	55.16	0.65	-1.16	196,840	55.29	55.29	54.91	0.69	-0.24	-4.39
2803	2021-12-17	55.81	0.09	0.16	173,371	55.71	56.09	55.71	0.68	0.18	-0.93
2802	2021-12-16	55.72	0.28	-0.50	251,381	55.94	56.09	55.64	0.80	-0.39	-0.02
2801	2021-12-15	56.00	0.40	0.72	230,701	55.60	56.09	55.31	1.40	0.72	-0.11
2800	2021-12-14	55.60	0.29	-0.52	144,701	55.67	55.76	55.38	0.68	-0.13	0.00
2799	2021-12-13	55.89	0.77	-1.36	157,100	56.02	56.13	55.80	0.59	-0.23	-0.39
2798	2021-12-10	56.66	0.14	0.25	119,285	56.50	56.66	56.44	0.39	0.28	-1.13
2797	2021-12-09	56.52	0.19	-0.34	176,456	56.71	56.77	56.45	0.56	-0.34	-0.04
2796	2021-12-08	56.71	0.04	-0.07	240,867	56.45	56.74	56.42	0.57	0.46	0.00
2795	2021-12-07	56.75	0.78	1.39	201,091	56.48	56.75	56.48	0.48	0.48	-0.53
2794	2021-12-06	55.97	0.38	0.68	198,795	55.60	56.08	55.58	0.90	0.67	0.91
2793	2021-12-03	55.59	0.04	0.07	357,908	55.87	55.87	55.24	1.13	-0.50	0.02
2792	2021-12-02	55.55	0.76	1.39	281,235	55.04	55.70	55.04	1.20	0.93	0.58
2791	2021-12-01	54.79	0.40	-0.72	245,008	55.73	55.94	54.79	2.06	-1.69	0.46
2790	2021-11-30	55.19	0.60	-1.08	602,419	55.77	55.82	55.01	1.45	-1.04	0.98
2789	2021-11-29	55.79	0.22	-0.39	209,613	56.01	56.01	55.63	0.68	-0.39	-0.04
2788	2021-11-26	56.01	1.19	-2.08	258,054	56.33	56.53	55.68	1.51	-0.57	0.00
2787	2021-11-24	57.20	0.15	0.26	100,575	56.79	57.21	56.76	0.79	0.72	-1.52
2786	2021-11-23	57.05	0.22	0.39	156,587	56.95	57.17	56.85	0.56	0.18	-0.46
2785	2021-11-22	56.83	0.58	-1.01	186,540	57.30	57.30	56.82	0.84	-0.82	0.21
2784	2021-11-19	57.41	0.06	-0.10	144,060	57.49	57.59	57.39	0.35	-0.14	-0.19
2783	2021-11-18	57.47	0.22	0.38	125,941	57.25	57.50	57.20	0.52	0.38	0.03
2782	2021-11-17	57.25	0.37	-0.64	233,459	57.49	57.49	57.15	0.59	-0.42	0.00
2781	2021-11-16	57.62	0.00	0.00	136,831	57.73	57.78	57.55	0.40	-0.19	-0.23
2780	2021-11-15	57.62	0.14	-0.24	126,001	57.83	57.83	57.60	0.40	-0.36	0.19
2779	2021-11-12	57.76	0.05	0.09	176,921	57.77	57.87	57.69	0.31	-0.02	0.12
2778	2021-11-11	57.71	0.31	0.54	167,272	57.76	57.76	57.51	0.43	-0.09	0.10
2777	2021-11-10	57.40	0.36	-0.62	256,748	57.87	57.87	57.37	0.86	-0.81	0.63
2776	2021-11-09	57.76	0.35	-0.60	151,603	57.86	57.96	57.66	0.52	-0.17	0.19
2775	2021-11-08	58.11	0.24	0.41	192,053	58.10	58.11	58.00	0.19	0.02	-0.43
2774	2021-11-05	57.87	0.10	0.17	250,875	57.95	57.95	57.73	0.38	-0.14	0.40
2773	2021-11-04	57.77	0.02	0.03	206,405	57.70	57.94	57.65	0.50	0.12	0.31
2772	2021-11-03	57.75	0.55	0.96	203,652	57.20	57.75	57.13	1.08	0.96	-0.09
2771	2021-11-02	57.20	0.27	-0.47	143,550	57.29	57.42	57.05	0.65	-0.16	0.00
2770	2021-11-01	57.47	0.03	-0.05	302,532	57.33	57.47	57.17	0.52	0.24	-0.31
2769	2021-10-29	57.50	0.60	-1.03	174,028	57.45	57.50	57.27	0.40	0.09	-0.30
2768	2021-10-28	58.10	0.43	0.75	230,951	57.83	58.10	57.80	0.52	0.47	-1.12
2767	2021-10-27	57.67	0.06	0.10	120,284	57.82	57.98	57.62	0.62	-0.26	0.28
2766	2021-10-26	57.61	0.37	-0.64	176,999	57.88	57.89	57.53	0.62	-0.47	0.36
2765	2021-10-25	57.98	0.10	-0.17	157,107	57.76	58.05	57.76	0.50	0.38	-0.17
2764	2021-10-22	58.08	0.32	0.55	198,861	58.01	58.26	57.92	0.59	0.12	-0.55
2763	2021-10-21	57.76	0.15	0.26	143,787	57.75	57.86	57.68	0.31	0.02	0.43
2762	2021-10-20	57.61	0.11	0.19	300,281	57.45	57.69	57.36	0.57	0.28	0.24
2761	2021-10-19	57.50	0.13	0.23	223,154	57.46	57.68	57.41	0.47	0.07	-0.09
2760	2021-10-18	57.37	0.15	-0.26	212,458	57.06	57.39	57.06	0.58	0.54	0.16
2759	2021-10-15	57.52	0.41	0.72	145,433	57.25	57.54	57.16	0.66	0.47	-0.80
2758	2021-10-14	57.11	0.26	0.46	105,895	57.00	57.12	56.96	0.28	0.19	0.25
2757	2021-10-13	56.85	0.81	1.45	246,509	56.54	57.00	56.50	0.88	0.55	0.26
2756	2021-10-12	56.04	0.16	0.29	322,259	55.94	56.22	55.87	0.63	0.18	0.89
2755	2021-10-11	55.88	0.22	0.40	281,555	55.77	56.03	55.77	0.47	0.20	0.11
2754	2021-10-08	55.66	0.57	-1.01	4,959,773	56.17	56.20	55.65	0.98	-0.91	0.20
2753	2021-10-07	56.23	0.46	0.82	145,715	56.05	56.40	56.05	0.62	0.32	-0.11
2752	2021-10-06	55.77	0.27	-0.48	353,136	55.42	55.77	55.20	1.03	0.63	0.50
2751	2021-10-05	56.04	0.18	-0.32	248,384	55.92	56.19	55.81	0.68	0.21	-1.11
2750	2021-10-04	56.22	0.01	-0.02	513,841	56.33	56.47	55.94	0.94	-0.20	-0.53
2749	2021-10-01	56.23	0.08	-0.14	631,057	56.33	56.39	55.92	0.83	-0.18	0.18
2748	2021-09-30	56.31	0.16	0.28	476,125	56.38	56.49	56.00	0.87	-0.12	0.04
2747	2021-09-29	56.15	0.25	-0.44	284,034	56.49	56.50	56.10	0.71	-0.60	0.41
2746	2021-09-28	56.40	0.73	-1.28	554,320	56.52	56.56	56.17	0.69	-0.21	0.16
2745	2021-09-27	57.13	0.17	0.30	320,539	57.00	57.22	56.94	0.49	0.23	-1.07
2744	2021-09-24	56.96	1.34	-2.30	361,493	57.01	57.04	56.80	0.42	-0.09	0.07
2743	2021-09-23	58.30	0.63	1.09	311,277	58.31	58.48	58.24	0.41	-0.02	-2.21
2742	2021-09-22	57.67	0.21	0.37	175,124	57.73	58.18	57.65	0.92	-0.10	1.11
2741	2021-09-21	57.46	0.84	1.48	234,379	57.40	57.61	57.26	0.61	0.10	0.47
2740	2021-09-20	56.62	1.43	-2.46	455,763	56.76	56.96	56.30	1.16	-0.25	1.38
2739	2021-09-17	58.05	0.53	-0.90	620,991	58.34	58.41	57.90	0.87	-0.50	-2.22
2738	2021-09-16	58.58	0.40	-0.68	471,619	58.35	58.58	58.26	0.55	0.39	-0.41
2737	2021-09-15	58.98	0.02	0.03	395,425	58.70	58.98	58.52	0.78	0.48	-1.07
2736	2021-09-14	58.96	0.42	-0.71	323,327	59.14	59.28	58.87	0.69	-0.30	-0.44
2735	2021-09-13	59.38	0.48	0.81	245,057	59.21	59.40	59.07	0.56	0.29	-0.40
2734	2021-09-10	58.90	0.39	-0.66	111,203	59.46	59.50	58.90	1.01	-0.94	0.53
2733	2021-09-09	59.29	0.34	0.58	270,558	59.22	59.40	59.16	0.41	0.12	0.29
2732	2021-09-08	58.95	0.57	-0.96	235,519	59.20	59.28	58.87	0.69	-0.42	0.46
2731	2021-09-07	59.52	0.55	-0.92	198,912	59.58	59.72	59.46	0.44	-0.10	-0.54
2730	2021-09-03	60.07	0.27	0.45	182,501	59.90	60.18	59.86	0.53	0.28	-0.82
2729	2021-09-02	59.80	0.00	0.00	294,149	59.99	59.99	59.80	0.32	-0.32	0.17
2728	2021-09-01	59.80	0.54	0.91	205,334	59.61	59.96	59.61	0.59	0.32	0.32
2727	2021-08-31	59.26	0.22	-0.37	245,491	59.40	59.40	59.25	0.25	-0.24	0.59
2726	2021-08-30	59.48	0.02	-0.03	259,662	59.47	59.50	59.35	0.25	0.02	-0.13
2725	2021-08-27	59.50	0.99	1.69	130,933	58.89	59.50	58.89	1.04	1.04	-0.05
2724	2021-08-26	58.51	0.07	-0.12	199,911	58.76	58.76	58.44	0.54	-0.43	0.65
2723	2021-08-25	58.58	0.20	-0.34	252,832	58.57	58.66	58.48	0.31	0.02	0.31
2722	2021-08-24	58.78	0.11	0.19	143,374	58.60	58.82	58.57	0.43	0.31	-0.36
2721	2021-08-23	58.67	0.14	-0.24	251,442	58.58	58.72	58.44	0.48	0.15	-0.12
2720	2021-08-20	58.81	0.25	0.43	135,531	58.36	58.81	58.36	0.77	0.77	-0.39
2719	2021-08-19	58.56	0.33	-0.56	217,958	58.36	58.56	58.27	0.50	0.34	-0.34
2718	2021-08-18	58.89	0.19	0.32	173,533	58.99	59.24	58.89	0.59	-0.17	-0.90
2717	2021-08-17	58.70	0.73	-1.23	189,056	58.73	58.79	58.44	0.60	-0.05	0.49
2716	2021-08-16	59.43	0.02	0.03	232,713	59.30	59.48	59.19	0.49	0.22	-1.18
2715	2021-08-13	59.41	0.31	0.52	102,069	59.22	59.48	59.22	0.44	0.32	-0.19
2714	2021-08-12	59.10	0.22	-0.37	213,229	59.12	59.14	58.89	0.42	-0.03	0.20
2713	2021-08-11	59.32	0.78	1.33	118,883	59.16	59.40	59.16	0.41	0.27	-0.34
2712	2021-08-10	58.54	0.21	-0.36	129,890	58.59	58.61	58.51	0.17	-0.09	1.06
2711	2021-08-09	58.75	0.06	-0.10	148,286	58.84	58.95	58.75	0.34	-0.15	-0.27
2710	2021-08-06	58.81	0.55	-0.93	439,286	58.98	59.03	58.75	0.47	-0.29	0.05
2709	2021-08-05	59.36	0.41	0.70	298,644	59.19	59.39	59.06	0.56	0.29	-0.64
2708	2021-08-04	58.95	0.01	0.02	288,654	59.01	59.16	58.83	0.56	-0.10	0.41
2707	2021-08-03	58.94	0.20	0.34	259,485	58.85	58.94	58.60	0.58	0.15	0.12
2706	2021-08-02	58.74	0.34	0.58	303,933	58.89	59.09	58.66	0.73	-0.25	0.19
2705	2021-07-30	58.40	0.30	-0.51	170,327	58.48	58.69	58.39	0.51	-0.14	0.84
2704	2021-07-29	58.70	0.08	-0.14	122,017	58.76	58.80	58.65	0.26	-0.10	-0.37
2703	2021-07-28	58.78	0.54	0.93	451,248	58.54	58.88	58.45	0.73	0.41	-0.03
2702	2021-07-27	58.24	0.12	-0.21	143,200	58.08	58.33	58.08	0.43	0.28	0.52
2701	2021-07-26	58.36	0.38	-0.65	135,021	58.28	58.44	58.18	0.45	0.14	-0.48
2700	2021-07-23	58.74	0.07	0.12	308,344	58.73	58.83	58.60	0.39	0.02	-0.78
2699	2021-07-22	58.67	0.11	0.19	163,389	58.75	58.86	58.57	0.49	-0.14	0.10
2698	2021-07-21	58.56	0.52	0.90	254,346	58.30	58.71	58.30	0.70	0.45	0.32
2697	2021-07-20	58.04	0.20	0.35	148,501	57.81	58.21	57.66	0.95	0.40	0.45
2696	2021-07-19	57.84	0.77	-1.31	263,213	58.20	58.20	57.62	1.00	-0.62	-0.05
2695	2021-07-16	58.61	0.55	-0.93	2,610,002	59.27	59.41	58.61	1.35	-1.11	-0.70
2694	2021-07-15	59.16	0.17	-0.29	178,852	59.12	59.27	58.96	0.52	0.07	0.19
2693	2021-07-14	59.33	0.11	-0.19	207,134	59.34	59.46	59.27	0.32	-0.02	-0.35
2692	2021-07-13	59.44	0.58	-0.97	411,108	59.54	59.73	59.35	0.64	-0.17	-0.17
2691	2021-07-12	60.02	0.35	0.59	258,731	59.73	60.04	59.67	0.62	0.49	-0.80
2690	2021-07-09	59.67	0.83	1.41	355,955	59.17	59.71	59.17	0.91	0.85	0.10
2689	2021-07-08	58.84	0.42	-0.71	256,348	58.62	58.85	58.56	0.49	0.38	0.56
2688	2021-07-07	59.26	0.14	0.24	484,343	59.11	59.28	58.91	0.63	0.25	-1.08
2687	2021-07-06	59.12	0.20	0.34	372,677	59.00	59.14	58.83	0.53	0.20	-0.02
2686	2021-07-02	58.92	0.54	0.92	132,855	58.61	58.92	58.53	0.67	0.53	0.14
2685	2021-07-01	58.38	0.02	0.03	406,681	58.36	58.43	58.08	0.60	0.03	0.39
2684	2021-06-30	58.36	0.32	-0.55	1,280,345	58.20	58.40	58.04	0.62	0.27	0.00
2683	2021-06-29	58.68	0.09	-0.15	164,978	58.74	58.77	58.59	0.31	-0.10	-0.82
2682	2021-06-28	58.77	0.45	-0.76	210,253	59.07	59.09	58.73	0.61	-0.51	-0.05
2681	2021-06-25	59.22	0.01	-0.02	243,165	59.28	59.39	59.15	0.40	-0.10	-0.25
2680	2021-06-24	59.23	0.26	0.44	224,845	59.21	59.30	59.12	0.30	0.03	0.08
2679	2021-06-23	58.97	0.46	-0.77	326,676	59.29	59.40	58.91	0.83	-0.54	0.41
2678	2021-06-22	59.43	0.22	0.37	110,787	59.21	59.46	59.15	0.52	0.37	-0.24
2677	2021-06-21	59.21	0.66	1.13	238,727	58.89	59.24	58.68	0.95	0.54	0.00
2676	2021-06-18	58.55	0.67	-1.13	260,858	58.69	58.79	58.43	0.61	-0.24	0.58
2675	2021-06-17	59.22	0.57	-0.95	178,510	59.30	59.38	59.02	0.61	-0.13	-0.89
2674	2021-06-16	59.79	0.35	-0.58	199,811	60.13	60.25	59.64	1.01	-0.57	-0.82
2673	2021-06-15	60.14	0.52	-0.86	213,791	60.45	60.50	60.09	0.68	-0.51	-0.02
2672	2021-06-14	60.66	0.14	0.23	126,176	60.56	60.69	60.44	0.41	0.17	-0.35
2671	2021-06-11	60.52	0.33	-0.54	136,894	60.55	60.55	60.25	0.50	-0.05	0.07
2670	2021-06-10	60.85	0.40	0.66	247,660	60.77	60.87	60.62	0.41	0.13	-0.49
2669	2021-06-09	60.45	0.00	0.00	263,661	60.69	60.70	60.43	0.44	-0.40	0.53
2668	2021-06-08	60.45	0.40	0.67	278,183	60.32	60.48	60.26	0.36	0.22	0.40
2667	2021-06-07	60.05	0.41	0.69	280,140	59.83	60.05	59.82	0.38	0.37	0.45
2666	2021-06-04	59.64	0.39	0.66	136,802	59.56	59.69	59.43	0.44	0.13	0.32
2665	2021-06-03	59.25	0.53	-0.89	197,170	59.49	59.49	59.15	0.57	-0.40	0.52
2664	2021-06-02	59.78	0.70	1.18	149,656	59.54	59.78	59.42	0.60	0.40	-0.49
2663	2021-06-01	59.08	0.20	0.34	287,055	59.13	59.16	58.98	0.30	-0.08	0.78
2662	2021-05-28	58.88	0.18	0.31	163,542	58.72	59.00	58.70	0.51	0.27	0.42
2661	2021-05-27	58.70	0.24	0.41	204,742	58.60	58.79	58.55	0.41	0.17	0.03
2660	2021-05-26	58.46	0.23	0.39	176,494	58.30	58.59	58.30	0.50	0.27	0.24
2659	2021-05-25	58.23	0.06	0.10	192,823	58.28	58.38	58.16	0.38	-0.09	0.12
2658	2021-05-24	58.17	0.56	0.97	188,071	57.87	58.23	57.82	0.71	0.52	0.19
2657	2021-05-21	57.61	0.52	-0.89	378,923	57.91	57.91	57.58	0.57	-0.52	0.45
2656	2021-05-20	58.13	0.69	1.20	148,089	57.80	58.13	57.75	0.66	0.57	-0.38
2655	2021-05-19	57.44	0.29	-0.50	144,081	57.50	57.68	57.25	0.75	-0.10	0.63
2654	2021-05-18	57.73	0.52	0.91	302,595	57.72	57.88	57.43	0.78	0.02	-0.40
2653	2021-05-17	57.21	0.18	0.32	172,270	56.94	57.21	56.89	0.56	0.47	0.89
2652	2021-05-14	57.03	0.40	0.71	299,647	56.85	57.14	56.72	0.74	0.32	-0.16
2651	2021-05-13	56.63	0.04	0.07	311,254	56.41	56.83	56.35	0.85	0.39	0.39
2650	2021-05-12	56.59	1.13	-1.96	197,663	57.17	57.22	56.43	1.38	-1.01	-0.32
2649	2021-05-11	57.72	0.57	-0.98	229,047	57.58	57.88	57.46	0.73	0.24	-0.95
2648	2021-05-10	58.29	0.14	-0.24	167,669	58.51	58.60	58.23	0.63	-0.38	-1.22
2647	2021-05-07	58.43	0.73	1.27	273,321	57.85	58.43	57.85	1.00	1.00	0.14
2646	2021-05-06	57.70	0.36	0.63	218,989	57.16	57.70	57.16	0.94	0.94	0.26
2645	2021-05-05	57.34	0.14	0.24	273,206	57.42	57.45	57.23	0.38	-0.14	-0.31
2644	2021-05-04	57.20	0.46	-0.80	215,860	57.31	57.49	57.00	0.85	-0.19	0.38
2643	2021-05-03	57.66	0.52	0.91	265,515	57.52	57.78	57.40	0.66	0.24	-0.61
2642	2021-04-30	57.14	0.56	-0.97	214,891	57.45	57.57	57.08	0.85	-0.54	0.67
2641	2021-04-29	57.70	0.02	0.03	219,727	57.76	57.80	57.46	0.59	-0.10	-0.43
2640	2021-04-28	57.68	0.26	0.45	151,301	57.61	57.80	57.53	0.47	0.12	0.14
2639	2021-04-27	57.42	0.29	-0.50	322,739	57.52	57.55	57.41	0.24	-0.17	0.33
2638	2021-04-26	57.71	0.14	0.24	131,502	57.63	57.87	57.63	0.42	0.14	-0.33
2637	2021-04-23	57.57	0.22	0.38	350,391	57.58	57.80	57.51	0.50	-0.02	0.10
2636	2021-04-22	57.35	0.15	-0.26	197,698	57.62	57.65	57.28	0.64	-0.47	0.40
2635	2021-04-21	57.50	0.01	0.02	191,897	57.20	57.55	57.12	0.75	0.52	0.21
2634	2021-04-20	57.49	0.34	-0.59	201,240	57.48	57.64	57.33	0.54	0.02	-0.50
2633	2021-04-19	57.83	0.14	-0.24	255,034	57.76	57.87	57.62	0.43	0.12	-0.61
2632	2021-04-16	57.97	0.33	0.57	297,819	57.34	57.67	57.25	0.73	1.10	-0.36
2631	2021-04-15	57.64	0.46	0.80	297,819	57.34	57.67	57.25	0.73	0.52	-0.52
2630	2021-04-14	57.18	0.34	0.60	353,882	57.18	57.27	57.09	0.31	0.00	0.28
2629	2021-04-13	56.84	0.48	0.85	280,668	56.36	56.88	56.36	0.92	0.85	0.60
2628	2021-04-12	56.36	0.14	-0.25	220,920	56.50	56.54	56.31	0.41	-0.25	0.00
2627	2021-04-09	56.50	0.37	-0.65	2,136,142	56.63	56.83	56.45	0.67	-0.23	0.00
2626	2021-04-08	56.87	0.27	0.48	177,165	56.80	56.93	56.65	0.49	0.12	-0.42
2625	2021-04-07	56.60	0.36	0.64	168,607	56.45	56.65	56.33	0.57	0.27	0.35
2624	2021-04-06	56.24	0.26	-0.46	636,168	56.16	56.35	56.13	0.39	0.14	0.37
2623	2021-04-05	56.50	0.48	0.86	246,569	56.31	56.53	56.16	0.66	0.34	-0.60
2622	2021-04-01	56.02	0.26	0.47	244,900	55.92	56.15	55.71	0.79	0.18	0.52
2621	2021-03-31	55.76	0.33	-0.59	247,600	55.66	55.87	55.52	0.63	0.18	0.29
2620	2021-03-30	56.09	0.15	0.27	195,987	55.90	56.16	55.90	0.47	0.34	-0.77
2619	2021-03-29	55.94	0.02	-0.04	241,500	55.86	56.05	55.72	0.59	0.14	-0.07
2618	2021-03-26	55.96	0.74	1.34	429,106	55.61	56.08	55.52	1.01	0.63	-0.18
2617	2021-03-25	55.22	0.06	-0.11	274,400	54.95	55.29	54.85	0.80	0.49	0.71
2616	2021-03-24	55.28	0.24	-0.43	237,967	55.31	55.54	55.25	0.52	-0.05	-0.60
2615	2021-03-23	55.52	0.30	-0.54	40,007	55.83	55.96	55.52	0.79	-0.56	-0.38
2614	2021-03-22	55.82	0.16	-0.29	237,955	55.90	56.05	55.78	0.48	-0.14	0.02
2613	2021-03-19	55.98	0.29	0.52	268,677	55.96	56.12	55.68	0.79	0.04	-0.14
2612	2021-03-18	55.69	0.60	-1.07	213,276	55.85	56.00	55.67	0.59	-0.29	0.48
2611	2021-03-17	56.29	0.10	0.18	178,035	56.26	56.44	55.83	1.08	0.05	-0.78
2610	2021-03-16	56.19	0.51	0.92	384,323	56.25	56.29	56.09	0.36	-0.11	0.12
2609	2021-03-15	55.68	0.36	0.65	218,626	55.33	55.76	55.33	0.78	0.63	1.02
2608	2021-03-12	55.32	0.02	0.04	268,650	54.94	55.37	54.89	0.87	0.69	0.02
2607	2021-03-11	55.30	0.27	0.49	266,690	55.09	55.40	54.97	0.78	0.38	-0.65
2606	2021-03-10	55.03	0.21	0.38	248,600	55.11	55.11	54.78	0.60	-0.15	0.11
2605	2021-03-09	54.82	0.52	0.96	287,974	54.80	54.98	54.67	0.57	0.04	0.53
2604	2021-03-08	54.30	0.32	-0.59	442,042	54.44	54.69	54.30	0.72	-0.26	0.92
2603	2021-03-05	54.62	0.27	-0.49	327,510	54.60	54.66	53.97	1.26	0.04	-0.33
2602	2021-03-04	54.89	0.03	-0.05	248,408	55.26	55.62	54.62	1.81	-0.67	-0.53

VNQI Investment Calculator

This calculator shows the potential of VNQI stock.
Just pick a start date, end date and click Calculate.

Ticker:

VNQI

Date start:

2010-11-01 open

Date end:

2023-02-23 close

Duration:

12 years 117 days

Trading days:

3,100

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2010-11-01 open

1,000.00

Shares bought: 19.85

Stock price: 50.39

SELL

Value on 2023-02-23 close

1,285.26

Dividends (29)

34.90%

+448.58

Stock growth

65.10%

-163.33

NET: +285.26

Total ROI: +28.53% (1.29x)

Annualised: +2.06% (1.02x)

Dividends ROI: +44.86% (1.45x)

Dividend Yield: +3.05% (1.03x)

Stock price: 42.16

Duration: 12 years 117 days

Trading days: 3,100

SELL

Value on 2023-02-23 close

836.67

NET: -163.33

ROI: -16.33% (0.84x)

Annualised: -1.44% (0.99x)

Stock price: 42.16

Duration: 12 years 117 days

Trading days: 3,100

Click here to calculate the HIGHEST and LOWEST values of your investment.

VNQI Monthly statistics

This section shows monthly performance of VNQI stock.
There are 148 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	45.38 2023-02-02	41.81 2023-02-23	44.25 2023-02-01	42.16 2023-02-23	-4.72	2.55	-5.51
2023 January	20	44.79 2023-01-27	41.61 2023-01-03	41.73 2023-01-03	44.16 2023-01-31	5.82	7.33	-0.29
2022 December	21	43.47 2022-12-13	40.60 2022-12-20	42.16 2022-12-01	41.34 2022-12-30	-1.94	3.11	-3.70
2022 November	21	42.32 2022-11-30	36.70 2022-11-03	38.21 2022-11-01	42.30 2022-11-30	10.70	10.76	-3.95
2022 October	21	39.90 2022-10-04	36.02 2022-10-13	38.41 2022-10-03	37.38 2022-10-31	-2.68	3.88	-6.22
2022 September	21	43.98 2022-09-12	37.11 2022-09-29	43.01 2022-09-01	38.16 2022-09-30	-11.28	2.26	-13.72
2022 August	23	46.39 2022-08-11	43.17 2022-08-31	45.85 2022-08-01	43.35 2022-08-31	-5.45	1.18	-5.85
2022 July	20	45.96 2022-07-29	42.32 2022-07-14	43.92 2022-07-01	45.92 2022-07-29	4.55	4.64	-3.64
2022 June	21	48.25 2022-06-02	43.17 2022-06-17	48.10 2022-06-01	44.27 2022-06-30	-7.96	0.31	-10.25
2022 May	21	48.99 2022-05-04	45.14 2022-05-12	48.45 2022-05-02	47.85 2022-05-31	-1.24	1.11	-6.83
2022 April	21	52.95 2022-04-05	48.64 2022-04-29	52.47 2022-04-01	48.66 2022-04-29	-7.26	0.91	-7.30
2022 March	23	52.75 2022-03-30	48.82 2022-03-08	51.61 2022-03-01	51.95 2022-03-31	0.66	2.21	-5.41
2022 February	20	53.45 2022-02-10	50.15 2022-02-24	52.78 2022-02-01	51.73 2022-02-28	-1.99	1.27	-4.98
2022 January	20	54.24 2022-01-04	51.30 2022-01-28	54.00 2022-01-03	52.86 2022-01-31	-2.11	0.44	-5.00
2021 December	22	56.77 2021-12-09	52.39 2021-12-21	55.73 2021-12-01	53.95 2021-12-31	-3.19	1.87	-5.99
2021 November	21	58.11 2021-11-08	55.01 2021-11-30	57.33 2021-11-01	55.19 2021-11-30	-3.73	1.36	-4.05
2021 October	21	58.26 2021-10-22	55.20 2021-10-06	56.33 2021-10-01	57.50 2021-10-29	2.08	3.43	-2.01
2021 September	21	60.18 2021-09-03	56.00 2021-09-30	59.61 2021-09-01	56.31 2021-09-30	-5.54	0.96	-6.06
2021 August	22	59.50 2021-08-30	58.27 2021-08-19	58.89 2021-08-02	59.26 2021-08-31	0.63	1.04	-1.05
2021 July	21	60.04 2021-07-12	57.62 2021-07-19	58.36 2021-07-01	58.40 2021-07-30	0.07	2.88	-1.27
2021 June	22	60.87 2021-06-10	58.04 2021-06-30	59.13 2021-06-01	58.36 2021-06-30	-1.30	2.94	-1.84
2021 May	20	59.00 2021-05-28	56.35 2021-05-13	57.52 2021-05-03	58.88 2021-05-28	2.36	2.57	-2.03
2021 April	21	57.87 2021-04-26	55.71 2021-04-01	55.92 2021-04-01	57.14 2021-04-30	2.18	3.49	-0.38
2021 March	23	56.44 2021-03-17	53.97 2021-03-05	55.21 2021-03-01	55.76 2021-03-31	1.00	2.23	-2.25
2021 February	19	56.40 2021-02-25	53.11 2021-02-01	53.38 2021-02-01	54.65 2021-02-26	2.38	5.66	-0.51
2021 January	19	54.77 2021-01-20	52.88 2021-01-29	54.43 2021-01-04	53.06 2021-01-29	-2.52	0.62	-2.85
2020 December	22	54.98 2020-12-17	52.23 2020-12-21	53.58 2020-12-01	54.31 2020-12-31	1.36	2.61	-2.52
2020 November	20	53.94 2020-11-27	47.10 2020-11-02	47.31 2020-11-02	52.91 2020-11-30	11.84	14.01	-0.44
2020 October	22	50.10 2020-10-12	46.56 2020-10-28	48.93 2020-10-01	46.98 2020-10-30	-3.99	2.39	-4.84
2020 September	21	50.45 2020-09-16	47.22 2020-09-25	49.60 2020-09-01	48.61 2020-09-30	-2.00	1.71	-4.80
2020 August	21	50.11 2020-08-28	47.21 2020-08-03	47.41 2020-08-03	49.70 2020-08-31	4.83	5.70	-0.42
2020 July	22	49.48 2020-07-06	46.87 2020-07-01	46.96 2020-07-01	47.40 2020-07-31	0.94	5.37	-0.19
2020 June	22	50.46 2020-06-08	46.11 2020-06-01	46.18 2020-06-01	46.66 2020-06-30	1.04	9.27	-0.15
2020 May	20	45.83 2020-05-29	42.41 2020-05-14	44.01 2020-05-01	45.73 2020-05-29	3.91	4.14	-3.64
2020 April	21	45.33 2020-04-30	40.17 2020-04-03	42.11 2020-04-01	44.65 2020-04-30	6.03	7.65	-4.61
2020 March	22	56.40 2020-03-04	35.51 2020-03-19	54.18 2020-03-02	42.91 2020-03-31	-20.80	4.10	-34.46
2020 February	19	59.23 2020-02-14	53.04 2020-02-28	57.44 2020-02-03	54.14 2020-02-28	-5.75	3.12	-7.66
2020 January	21	59.70 2020-01-17	57.36 2020-01-31	59.30 2020-01-02	57.51 2020-01-31	-3.02	0.67	-3.27
2019 December	21	61.45 2019-12-16	57.47 2019-12-18	60.58 2019-12-02	59.09 2019-12-31	-2.46	1.44	-5.13
2019 November	20	61.67 2019-11-04	59.20 2019-11-13	61.25 2019-11-01	60.46 2019-11-29	-1.29	0.69	-3.35
2019 October	23	61.00 2019-10-21	57.92 2019-10-02	58.38 2019-10-01	60.90 2019-10-31	4.32	4.49	-0.79
2019 September	20	61.00 2019-09-05	57.21 2019-09-03	57.28 2019-09-03	58.59 2019-09-30	2.29	6.49	-0.12
2019 August	22	58.21 2019-08-01	55.73 2019-08-14	57.75 2019-08-01	57.90 2019-08-30	0.26	0.80	-3.50
2019 July	22	60.16 2019-07-03	57.50 2019-07-31	59.60 2019-07-01	57.78 2019-07-31	-3.05	0.94	-3.52
2019 June	20	59.46 2019-06-20	57.55 2019-06-03	57.71 2019-06-03	59.00 2019-06-28	2.24	3.03	-0.28
2019 May	22	58.84 2019-05-03	57.04 2019-05-13	58.44 2019-05-01	57.46 2019-05-31	-1.68	0.68	-2.40
2019 April	21	60.08 2019-04-03	58.24 2019-04-23	59.86 2019-04-01	58.50 2019-04-30	-2.27	0.37	-2.71
2019 March	21	59.66 2019-03-29	56.64 2019-03-08	57.11 2019-03-01	59.57 2019-03-29	4.31	4.47	-0.82
2019 February	19	57.64 2019-02-26	56.15 2019-02-14	57.16 2019-02-01	56.94 2019-02-28	-0.38	0.84	-1.77
2019 January	21	57.58 2019-01-30	51.62 2019-01-02	51.71 2019-01-02	57.37 2019-01-31	10.95	11.35	-0.17
2018 December	19	55.49 2018-12-03	51.16 2018-12-27	55.37 2018-12-03	52.41 2018-12-31	-5.35	0.22	-7.60
2018 November	21	55.74 2018-11-28	53.50 2018-11-12	53.65 2018-11-01	55.06 2018-11-30	2.63	3.90	-0.28
2018 October	23	56.25 2018-10-01	52.30 2018-10-24	56.19 2018-10-01	52.93 2018-10-31	-5.80	0.11	-6.92
2018 September	19	57.70 2018-09-20	55.62 2018-09-11	57.03 2018-09-04	56.17 2018-09-28	-1.51	1.17	-2.47
2018 August	23	58.60 2018-08-29	55.74 2018-08-15	58.35 2018-08-01	57.80 2018-08-31	-0.94	0.43	-4.47
2018 July	21	59.23 2018-07-25	57.31 2018-07-02	57.42 2018-07-02	59.00 2018-07-31	2.75	3.15	-0.19
2018 June	21	61.74 2018-06-06	57.25 2018-06-28	60.57 2018-06-01	58.08 2018-06-29	-4.11	1.93	-5.48
2018 May	22	62.19 2018-05-14	59.86 2018-05-29	61.18 2018-05-01	60.39 2018-05-31	-1.29	1.65	-2.16
2018 April	21	61.87 2018-04-11	59.86 2018-04-02	60.72 2018-04-02	61.24 2018-04-30	0.86	1.89	-1.42
2018 March	21	61.37 2018-03-15	58.82 2018-03-01	59.54 2018-03-01	60.92 2018-03-29	2.32	3.07	-1.21
2018 February	19	63.62 2018-02-01	57.16 2018-02-09	63.45 2018-02-01	59.32 2018-02-28	-6.51	0.27	-9.91
2018 January	21	65.20 2018-01-26	60.90 2018-01-02	60.94 2018-01-02	63.82 2018-01-31	4.73	6.99	-0.07
2017 December	20	61.73 2017-12-18	59.04 2017-12-20	60.43 2017-12-01	60.50 2017-12-29	0.12	2.15	-2.30
2017 November	21	60.87 2017-11-24	59.30 2017-11-15	59.73 2017-11-01	60.49 2017-11-30	1.27	1.91	-0.72
2017 October	22	60.66 2017-10-18	59.10 2017-10-27	59.55 2017-10-02	59.66 2017-10-31	0.18	1.86	-0.76
2017 September	20	60.76 2017-09-18	58.63 2017-09-28	59.37 2017-09-01	59.41 2017-09-29	0.07	2.34	-1.25
2017 August	23	59.33 2017-08-31	57.76 2017-08-17	58.75 2017-08-01	59.29 2017-08-31	0.92	0.99	-1.69
2017 July	20	58.59 2017-07-31	55.40 2017-07-07	56.22 2017-07-03	58.55 2017-07-31	4.14	4.22	-1.46
2017 June	22	57.98 2017-06-14	55.98 2017-06-29	56.90 2017-06-01	56.25 2017-06-30	-1.14	1.90	-1.62
2017 May	22	56.65 2017-05-31	54.51 2017-05-04	54.68 2017-05-01	56.44 2017-05-31	3.22	3.60	-0.31
2017 April	19	55.03 2017-04-25	53.06 2017-04-03	53.21 2017-04-03	54.46 2017-04-28	2.35	3.42	-0.28
2017 March	23	53.72 2017-03-24	51.66 2017-03-09	52.60 2017-03-01	53.26 2017-03-31	1.25	2.13	-1.79
2017 February	19	53.07 2017-02-23	51.23 2017-02-02	51.34 2017-02-01	52.60 2017-02-28	2.45	3.37	-0.21
2017 January	20	51.27 2017-01-31	49.62 2017-01-03	49.73 2017-01-03	51.23 2017-01-31	3.02	3.10	-0.22
2016 December	21	52.13 2016-12-13	48.61 2016-12-22	51.18 2016-12-01	49.57 2016-12-30	-3.15	1.86	-5.02
2016 November	21	53.67 2016-11-01	50.10 2016-11-16	53.48 2016-11-01	51.37 2016-11-30	-3.95	0.36	-6.32
2016 October	21	56.15 2016-10-03	52.77 2016-10-13	55.73 2016-10-03	53.45 2016-10-31	-4.09	0.75	-5.31
2016 September	21	57.52 2016-09-08	54.51 2016-09-16	56.18 2016-09-01	56.17 2016-09-30	-0.02	2.39	-2.97
2016 August	23	57.58 2016-08-15	55.38 2016-08-03	56.35 2016-08-01	55.93 2016-08-31	-0.75	2.18	-1.72
2016 July	20	56.38 2016-07-29	52.74 2016-07-06	54.20 2016-07-01	56.24 2016-07-29	3.76	4.02	-2.69
2016 June	22	55.67 2016-06-08	50.74 2016-06-27	53.67 2016-06-01	54.06 2016-06-30	0.73	3.73	-5.46
2016 May	21	55.16 2016-05-02	52.55 2016-05-19	54.91 2016-05-02	53.70 2016-05-31	-2.20	0.46	-4.30
2016 April	21	55.35 2016-04-20	52.53 2016-04-01	52.68 2016-04-01	54.63 2016-04-29	3.70	5.07	-0.28
2016 March	22	53.90 2016-03-30	49.82 2016-03-01	49.88 2016-03-01	53.51 2016-03-31	7.28	8.06	-0.12
2016 February	20	49.82 2016-02-26	46.35 2016-02-11	48.55 2016-02-01	49.12 2016-02-29	1.17	2.62	-4.53
2016 January	19	50.73 2016-01-05	45.13 2016-01-20	50.46 2016-01-04	48.66 2016-01-29	-3.57	0.54	-10.56
2015 December	22	53.25 2015-12-01	50.51 2015-12-11	52.87 2015-12-01	51.10 2015-12-31	-3.35	0.72	-4.46
2015 November	20	54.07 2015-11-02	51.30 2015-11-10	53.70 2015-11-02	52.30 2015-11-30	-2.61	0.69	-4.47
2015 October	22	54.61 2015-10-23	50.76 2015-10-02	51.34 2015-10-01	53.55 2015-10-30	4.30	6.37	-1.13
2015 September	21	52.05 2015-09-17	49.00 2015-09-04	50.00 2015-09-01	50.97 2015-09-30	1.94	4.10	-2.00
2015 August	21	55.79 2015-08-10	47.17 2015-08-24	54.82 2015-08-03	51.00 2015-08-31	-6.97	1.77	-13.95
2015 July	22	56.08 2015-07-16	52.48 2015-07-08	55.84 2015-07-01	55.10 2015-07-31	-1.33	0.43	-6.02
2015 June	22	58.40 2015-06-01	55.03 2015-06-29	58.28 2015-06-01	55.46 2015-06-30	-4.84	0.21	-5.58
2015 May	20	59.96 2015-05-15	57.51 2015-05-07	59.15 2015-05-01	57.75 2015-05-29	-2.37	1.37	-2.77
2015 April	21	59.74 2015-04-27	56.47 2015-04-01	56.83 2015-04-01	59.13 2015-04-30	4.05	5.12	-0.63
2015 March	22	57.28 2015-03-25	53.90 2015-03-10	57.22 2015-03-02	56.27 2015-03-31	-1.66	0.10	-5.80
2015 February	19	57.51 2015-02-26	55.39 2015-02-02	55.58 2015-02-02	56.96 2015-02-27	2.48	3.47	-0.34
2015 January	20	56.23 2015-01-26	52.82 2015-01-06	54.09 2015-01-02	54.94 2015-01-30	1.57	3.96	-2.35
2014 December	22	56.53 2014-12-03	53.41 2014-12-16	56.32 2014-12-01	53.52 2014-12-31	-4.97	0.37	-5.17
2014 November	19	56.99 2014-11-03	54.78 2014-11-07	56.85 2014-11-03	56.22 2014-11-28	-1.11	0.25	-3.64
2014 October	23	56.91 2014-10-31	52.17 2014-10-15	54.18 2014-10-01	56.86 2014-10-31	4.95	5.04	-3.71
2014 September	21	59.64 2014-09-03	54.28 2014-09-30	58.90 2014-09-02	54.45 2014-09-30	-7.56	1.26	-7.84
2014 August	21	59.52 2014-08-25	57.29 2014-08-07	58.53 2014-08-01	58.80 2014-08-29	0.46	1.69	-2.12
2014 July	22	59.56 2014-07-23	57.85 2014-07-10	58.31 2014-07-01	58.65 2014-07-31	0.58	2.14	-0.79
2014 June	21	58.40 2014-06-09	57.10 2014-06-17	57.92 2014-06-02	58.05 2014-06-30	0.22	0.83	-1.42
2014 May	21	57.87 2014-05-30	55.08 2014-05-05	55.49 2014-05-01	57.87 2014-05-30	4.29	4.29	-0.74
2014 April	21	55.60 2014-04-17	54.21 2014-04-15	54.42 2014-04-01	55.29 2014-04-30	1.60	2.17	-0.39
2014 March	21	54.74 2014-03-06	51.96 2014-03-20	53.22 2014-03-03	54.07 2014-03-31	1.60	2.86	-2.37
2014 February	19	54.05 2014-02-19	50.65 2014-02-03	51.69 2014-02-03	53.63 2014-02-28	3.75	4.57	-2.01
2014 January	21	54.24 2014-01-02	51.28 2014-01-31	54.21 2014-01-02	51.58 2014-01-31	-4.85	0.06	-5.40
2013 December	21	56.25 2013-12-02	53.00 2013-12-20	56.25 2013-12-02	54.48 2013-12-31	-3.15	0.00	-5.78
2013 November	20	57.99 2013-11-18	55.89 2013-11-26	57.72 2013-11-01	56.30 2013-11-29	-2.46	0.47	-3.17
2013 October	23	59.12 2013-10-22	55.69 2013-10-07	56.96 2013-10-01	57.85 2013-10-31	1.56	3.79	-2.23
2013 September	20	58.34 2013-09-19	52.98 2013-09-03	53.26 2013-09-03	56.72 2013-09-30	6.50	9.54	-0.53
2013 August	22	55.50 2013-08-06	52.29 2013-08-27	54.52 2013-08-01	52.50 2013-08-30	-3.71	1.80	-4.09
2013 July	22	55.77 2013-07-23	53.07 2013-07-08	53.62 2013-07-01	54.02 2013-07-31	0.75	4.01	-1.03
2013 June	20	56.15 2013-06-04	49.76 2013-06-24	55.03 2013-06-03	53.38 2013-06-28	-3.00	2.04	-9.58
2013 May	22	62.10 2013-05-03	55.16 2013-05-31	61.54 2013-05-01	55.20 2013-05-31	-10.30	0.91	-10.37
2013 April	22	61.38 2013-04-30	56.11 2013-04-01	56.90 2013-04-01	61.32 2013-04-30	7.77	7.87	-1.39
2013 March	20	57.43 2013-03-27	55.56 2013-03-19	56.22 2013-03-01	57.38 2013-03-28	2.06	2.15	-1.17
2013 February	19	56.31 2013-02-28	54.32 2013-02-25	56.10 2013-02-01	55.87 2013-02-28	-0.41	0.37	-3.17
2013 January	21	56.13 2013-01-30	54.64 2013-01-08	55.62 2013-01-02	55.92 2013-01-31	0.54	0.92	-1.76
2012 December	20	56.16 2012-12-19	53.78 2012-12-21	54.75 2012-12-03	55.03 2012-12-31	0.51	2.58	-1.77
2012 November	21	54.38 2012-11-30	51.65 2012-11-14	53.25 2012-11-01	54.28 2012-11-30	1.93	2.12	-3.00
2012 October	21	53.49 2012-10-31	51.33 2012-10-02	51.78 2012-10-01	52.89 2012-10-31	2.14	3.30	-0.87
2012 September	19	53.26 2012-09-14	49.47 2012-09-04	50.03 2012-09-04	51.43 2012-09-28	2.80	6.46	-1.12
2012 August	23	50.75 2012-08-31	48.74 2012-08-02	49.91 2012-08-01	50.75 2012-08-31	1.68	1.68	-2.34
2012 July	21	49.74 2012-07-27	47.19 2012-07-24	48.14 2012-07-02	49.20 2012-07-31	2.20	3.32	-1.97
2012 June	21	47.84 2012-06-29	43.02 2012-06-04	43.50 2012-06-01	47.80 2012-06-29	9.89	9.98	-1.10
2012 May	22	48.18 2012-05-01	43.51 2012-05-18	47.81 2012-05-01	44.32 2012-05-31	-7.30	0.77	-8.99
2012 April	20	48.06 2012-04-27	45.60 2012-04-10	46.90 2012-04-02	47.89 2012-04-30	2.11	2.47	-2.77
2012 March	22	48.36 2012-03-16	45.89 2012-03-06	47.77 2012-03-01	47.01 2012-03-30	-1.59	1.24	-3.94
2012 February	20	48.22 2012-02-29	45.07 2012-02-01	45.31 2012-02-01	47.64 2012-02-29	5.14	6.42	-0.53
2012 January	20	45.37 2012-01-26	40.75 2012-01-06	41.54 2012-01-03	44.56 2012-01-31	7.27	9.22	-1.90
2011 December	21	44.21 2011-12-05	40.04 2011-12-21	43.76 2011-12-01	40.70 2011-12-30	-6.99	1.03	-8.50
2011 November	21	45.83 2011-11-08	40.40 2011-11-25	44.01 2011-11-01	44.09 2011-11-30	0.18	4.14	-8.20
2011 October	21	47.35 2011-10-27	39.12 2011-10-04	40.80 2011-10-03	45.49 2011-10-31	11.50	16.05	-4.12
2011 September	21	48.80 2011-09-01	40.60 2011-09-22	48.57 2011-09-01	41.00 2011-09-30	-15.59	0.47	-16.41
2011 August	23	52.36 2011-08-01	44.23 2011-08-08	52.28 2011-08-01	48.39 2011-08-31	-7.44	0.15	-15.40
2011 July	20	52.76 2011-07-07	50.43 2011-07-18	51.66 2011-07-01	52.04 2011-07-29	0.74	2.13	-2.38
2011 June	22	52.53 2011-06-01	49.50 2011-06-23	52.53 2011-06-01	51.95 2011-06-30	-1.10	0.00	-5.77
2011 May	21	53.33 2011-05-02	50.37 2011-05-23	53.33 2011-05-02	52.63 2011-05-31	-1.31	0.00	-5.55
2011 April	20	52.97 2011-04-29	50.15 2011-04-18	50.99 2011-04-01	52.85 2011-04-29	3.65	3.88	-1.65
2011 March	23	51.50 2011-03-07	46.17 2011-03-16	51.03 2011-03-01	50.59 2011-03-31	-0.86	0.92	-9.52
2011 February	19	51.50 2011-02-07	48.90 2011-02-24	50.64 2011-02-01	50.65 2011-02-28	0.02	1.70	-3.44
2011 January	20	52.04 2011-01-13	49.69 2011-01-28	51.23 2011-01-03	50.08 2011-01-31	-2.24	1.58	-3.01
2010 December	22	50.61 2010-12-31	48.28 2010-12-01	48.53 2010-12-01	50.60 2010-12-31	4.27	4.29	-0.52
2010 November	21	54.18 2010-11-04	47.17 2010-11-30	50.39 2010-11-01	47.46 2010-11-30	-5.81	7.52	-6.39

VNQI Dividends

This table shows historical dividends paid by VNQI.
There were at least 29 dividends paid by VNQI.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.78	5.17		125.93				1.46
2020-12-21	0.50500	0.95	reintroduced	369	-	-	-	0.96
2019-12-18	3.64700	27.18	quaterly	85	2019-12-19	2019-12-23	-	6.33
2019-09-24	0.42300	2.68	quaterly	99	2019-09-25	2019-09-27	-	0.73
2019-06-17	0.40600	1.46	custom	175	2019-06-18	2019-06-20	-	0.70
2018-12-24	1.37300	10.99	quaterly	89	-	-	-	2.68
2018-09-26	0.24700	1.76	quaterly	90	-	-	-	0.43
2018-06-28	0.72700	4.91	quaterly	94	-	-	-	1.27
2018-03-26	0.07600	0.47	quaterly	97	-	-	-	0.13
2017-12-19	1.88300	13.97	quaterly	83	-	-	-	3.18
2017-09-27	0.17600	1.20	quaterly	91	-	-	-	0.30
2017-06-28	0.27800	0.95	custom	190	-	-	-	0.49
2016-12-20	1.63100	12.43	quaterly	98	-	-	-	3.34
2016-09-13	0.37900	2.78	quaterly	91	-	-	-	0.69
2016-06-14	0.48100	3.66	quaterly	91	-	-	-	0.91
2016-03-15	0.07800	0.65	quaterly	85	-	-	-	0.15
2015-12-21	0.80300	6.60	quaterly	87	-	-	-	1.57
2015-09-25	0.24600	1.94	quaterly	91	-	-	-	0.48
2015-06-26	0.39300	2.74	quaterly	93	-	-	-	0.70
2015-03-25	0.02000	0.14	quaterly	93	-	-	-	0.04
2014-12-22	1.35600	10.32	quaterly	89	-	-	-	2.52
2014-09-24	0.48900	3.49	quaterly	92	-	-	-	0.88
2014-06-24	0.35200	1.21	custom	186	-	-	-	0.61
2013-12-20	1.57600	12.27	quaterly	88	-	-	-	2.96
2013-09-23	0.08900	0.62	quaterly	91	-	-	-	0.16
2013-06-24	0.11700	0.46	custom	186	-	-	-	0.23
2012-12-20	2.33600	18.02	quaterly	87	-	-	-	4.29
2012-09-24	0.73600	1.88	reintroduced	278	-	-	-	1.43
2011-12-21	1.33400	3.32	reintroduced	364	-	-	-	3.31
2010-12-22	0.44700	0.90	reintroduced	0	-	-	-	0.90

VNQI Stock Splits

This table shows VNQI stock splits.

There are no VNQI stock splits to display.

VNQI Basic Information

Ticker, symbol:

VNQI
Full title:

Vanguard Global ex-U.S. Real Estate ETF
First trading day:

2010-11-01
Last trading day:

2023-02-23
Total trading days:

3,101
Last close price:

42.16 (+1.00%)
Market cap:

5.88B
Stock Exchange:

NasdaqGM
Description:

The investment seeks to track the performance of a benchmark index. The fund employs an indexing investment approach designed to track the performance of the S&P Global ex-U.S. Property Index, a float-adjusted, market-capitalization-weighted index that measures the equity market performance of international real estate stocks in both developed and emerging markets. The index is composed of stocks of publicly traded equity real estate investment trusts (known as REITs) and certain real estate management and development companies (REMDs).
Phone number:

800-662-7447

Best intraday sessions of VNQI

This table shows top 100 best intraday sessions of VNQI.

Position	Date	Percentage
1	2020-03-25	3.99
2	2022-10-13	3.22
3	2011-08-09	3.00
4	2011-10-04	2.91
5	2013-09-18	2.90
6	2011-08-11	2.81
7	2020-03-26	2.63
8	2020-03-30	2.35
9	2011-10-06	2.28
10	2018-02-06	2.10
11	2022-10-25	2.01
12	2022-11-10	1.99
13	2015-10-02	1.99
14	2022-02-24	1.99
15	2012-08-31	1.97
16	2020-03-27	1.97
17	2022-10-17	1.94
18	2016-03-16	1.84
19	2016-03-29	1.83
20	2022-09-28	1.81
21	2011-03-15	1.81
22	2023-01-06	1.79
23	2013-06-13	1.77
24	2015-03-18	1.77
25	2016-02-24	1.69
26	2015-08-24	1.68
27	2018-02-14	1.66
28	2022-11-29	1.65
29	2011-08-23	1.65
30	2011-10-10	1.64
31	2011-08-26	1.60
32	2011-10-05	1.56
33	2018-04-04	1.51
34	2017-03-15	1.50
35	2010-12-02	1.48
36	2020-03-24	1.48
37	2020-06-15	1.47
38	2018-12-27	1.46
39	2016-01-29	1.44
40	2018-11-28	1.44
41	2018-12-26	1.43
42	2011-07-01	1.43
43	2020-05-18	1.42
44	2022-01-31	1.42
45	2022-11-03	1.40
46	2013-07-11	1.39
47	2012-05-21	1.39
48	2014-10-08	1.38
49	2020-05-14	1.38
50	2022-06-16	1.38
51	2018-12-06	1.35
52	2014-10-16	1.34
53	2022-09-07	1.33
54	2023-01-11	1.33
55	2012-04-02	1.32
56	2012-09-13	1.32
57	2011-10-21	1.32
58	2022-05-04	1.31
59	2020-11-04	1.30
60	2011-11-08	1.30
61	2022-11-04	1.29
62	2011-10-11	1.29
63	2016-09-12	1.28
64	2022-11-17	1.28
65	2022-03-16	1.27
66	2011-12-20	1.27
67	2022-10-21	1.27
68	2022-05-13	1.26
69	2015-08-27	1.26
70	2020-04-09	1.24
71	2011-09-26	1.24
72	2014-10-20	1.22
73	2011-03-21	1.22
74	2013-02-27	1.21
75	2012-12-31	1.20
76	2015-12-04	1.19
77	2020-08-20	1.19
78	2015-11-16	1.18
79	2020-03-31	1.18
80	2022-08-25	1.18
81	2011-10-24	1.18
82	2011-03-11	1.16
83	2022-10-04	1.15
84	2020-06-01	1.15
85	2022-06-02	1.15
86	2019-01-04	1.14
87	2019-01-30	1.13
88	2015-08-10	1.12
89	2015-12-16	1.12
90	2011-06-27	1.11
91	2022-06-30	1.10
92	2021-04-16	1.10
93	2022-03-18	1.10
94	2022-10-28	1.09
95	2011-10-27	1.09
96	2021-02-17	1.09
97	2015-01-08	1.08
98	2022-07-29	1.08
99	2012-01-18	1.08
100	2022-12-12	1.08

Worst intraday sessions of VNQI

This table shows the worst 100 intraday sessions of VNQI.

Position	Date	Percentage
1	2020-03-12	-5.23
2	2011-08-08	-4.41
3	2015-08-25	-3.89
4	2011-09-21	-3.06
5	2011-08-04	-2.86
6	2018-02-05	-2.60
7	2020-06-11	-2.58
8	2018-02-08	-2.52
9	2011-08-10	-2.48
10	2020-11-09	-2.46
11	2011-12-08	-2.44
12	2012-06-21	-2.37
13	2013-06-20	-2.28
14	2020-04-07	-2.27
15	2011-10-03	-2.21
16	2011-10-17	-2.16
17	2022-03-07	-2.15
18	2011-09-28	-2.15
19	2015-08-21	-2.13
20	2013-06-19	-2.11
21	2010-11-09	-2.09
22	2013-02-25	-2.02
23	2014-02-03	-2.01
24	2011-01-28	-2.01
25	2012-06-11	-1.94
26	2011-03-07	-1.90
27	2022-04-29	-1.90
28	2020-03-13	-1.88
29	2022-08-26	-1.84
30	2011-08-25	-1.82
31	2022-10-07	-1.80
32	2018-10-10	-1.79
33	2016-01-13	-1.79
34	2022-06-13	-1.75
35	2012-06-07	-1.75
36	2011-03-16	-1.75
37	2023-01-18	-1.74
38	2014-03-13	-1.72
39	2012-07-10	-1.72
40	2015-09-09	-1.71
41	2016-01-08	-1.71
42	2013-09-20	-1.70
43	2011-09-30	-1.70
44	2021-12-01	-1.69
45	2013-06-05	-1.69
46	2011-11-09	-1.68
47	2020-03-11	-1.68
48	2014-01-24	-1.67
49	2020-04-01	-1.64
50	2011-06-01	-1.64
51	2020-05-12	-1.61
52	2020-03-16	-1.61
53	2022-01-05	-1.60
54	2012-09-25	-1.60
55	2011-08-18	-1.60
56	2012-04-10	-1.59
57	2018-12-04	-1.59
58	2011-11-17	-1.57
59	2022-06-29	-1.55
60	2011-08-02	-1.53
61	2011-03-01	-1.53
62	2010-11-16	-1.51
63	2018-10-24	-1.51
64	2012-05-17	-1.50
65	2011-12-13	-1.50
66	2011-10-19	-1.50
67	2011-12-28	-1.49
68	2022-05-05	-1.46
69	2022-04-21	-1.46
70	2022-09-20	-1.46
71	2022-12-28	-1.46
72	2022-10-14	-1.45
73	2011-12-19	-1.45
74	2018-02-27	-1.45
75	2013-05-22	-1.45
76	2012-05-18	-1.45
77	2014-10-09	-1.44
78	2013-04-15	-1.44
79	2020-06-19	-1.44
80	2022-02-23	-1.43
81	2020-09-23	-1.43
82	2020-03-18	-1.43
83	2010-12-07	-1.42
84	2011-09-29	-1.42
85	2011-05-11	-1.42
86	2011-11-23	-1.41
87	2022-06-09	-1.41
88	2011-02-22	-1.40
89	2020-02-27	-1.40
90	2020-11-30	-1.38
91	2022-01-27	-1.38
92	2012-05-24	-1.37
93	2016-12-14	-1.37
94	2011-10-31	-1.37
95	2020-09-10	-1.37
96	2011-02-09	-1.36
97	2013-11-07	-1.36
98	2011-09-09	-1.35
99	2014-12-15	-1.34
100	2020-05-06	-1.34

Best after-hours sessions of VNQI

This table shows top 100 best after-hours sessions of VNQI.

Position	Date	Percentage
1	2020-03-23	6.83
2	2020-04-06	5.48
3	2020-11-06	4.93
4	2015-08-24	4.83
5	2011-10-26	4.09
6	2020-05-22	3.87
7	2011-11-29	3.86
8	2011-11-25	3.75
9	2022-11-09	3.68
10	2011-08-08	3.39
11	2020-03-12	3.08
12	2022-12-12	2.91
13	2016-06-27	2.87
14	2011-09-28	2.82
15	2020-06-11	2.76
16	2015-07-08	2.72
17	2020-06-04	2.65
18	2020-04-16	2.64
19	2012-06-28	2.62
20	2013-07-10	2.57
21	2020-04-03	2.55
22	2016-06-17	2.48
23	2022-03-15	2.41
24	2011-12-19	2.31
25	2020-07-01	2.31
26	2020-11-04	2.30
27	2010-11-03	2.28
28	2010-11-30	2.25
29	2015-07-09	2.24
30	2022-10-31	2.22
31	2015-09-04	2.19
32	2020-05-15	2.19
33	2020-03-09	2.18
34	2012-06-05	2.15
35	2011-03-16	2.12
36	2014-10-30	2.08
37	2011-12-30	2.06
38	2012-08-02	2.06
39	2020-04-28	2.04
40	2011-05-05	2.02
41	2011-08-19	2.01
42	2016-02-12	2.01
43	2020-07-02	1.97
44	2012-05-25	1.96
45	2015-05-07	1.94
46	2011-05-27	1.91
47	2012-07-25	1.90
48	2016-01-28	1.89
49	2013-09-06	1.87
50	2011-11-01	1.85
51	2013-04-01	1.83
52	2020-03-24	1.81
53	2015-08-25	1.81
54	2016-01-21	1.79
55	2012-01-13	1.79
56	2012-01-09	1.78
57	2020-06-15	1.76
58	2022-11-10	1.73
59	2016-03-10	1.73
60	2013-04-18	1.73
61	2011-01-28	1.71
62	2013-04-15	1.70
63	2016-04-07	1.70
64	2012-01-31	1.68
65	2011-10-07	1.67
66	2022-06-17	1.66
67	2011-11-17	1.66
68	2013-04-03	1.65
69	2020-11-02	1.65
70	2020-04-27	1.64
71	2020-03-03	1.64
72	2019-09-03	1.64
73	2012-03-07	1.63
74	2022-11-23	1.61
75	2011-09-26	1.61
76	2012-04-10	1.60
77	2011-08-26	1.60
78	2021-01-15	1.60
79	2011-10-11	1.60
80	2013-06-26	1.59
81	2020-06-01	1.58
82	2014-03-03	1.57
83	2020-05-07	1.56
84	2020-09-25	1.55
85	2016-02-29	1.55
86	2016-06-28	1.50
87	2016-01-27	1.50
88	2022-03-08	1.50
89	2011-03-17	1.49
90	2011-12-14	1.47
91	2010-11-23	1.47
92	2010-12-13	1.47
93	2013-05-24	1.47
94	2020-03-19	1.47
95	2014-11-20	1.46
96	2012-01-18	1.46
97	2016-10-17	1.46
98	2020-04-24	1.46
99	2012-07-16	1.45
100	2011-08-10	1.45

Worst after-hours sessions of VNQI

This table shows the worst 100 after-hours sessions of VNQI.

Position	Date	Percentage
1	2020-03-13	-9.32
2	2020-03-17	-6.72
3	2015-08-21	-6.13
4	2016-06-23	-5.91
5	2019-12-17	-5.89
6	2020-03-11	-5.85
7	2020-03-06	-5.05
8	2021-12-20	-4.39
9	2011-03-14	-4.39
10	2011-12-20	-3.70
11	2011-08-05	-3.44
12	2020-03-26	-3.40
13	2016-12-19	-3.25
14	2011-10-31	-3.25
15	2020-04-14	-2.94
16	2012-12-19	-2.93
17	2016-01-14	-2.92
18	2022-02-23	-2.92
19	2020-12-18	-2.90
20	2020-06-10	-2.83
21	2011-08-17	-2.69
22	2011-09-21	-2.65
23	2011-11-08	-2.64
24	2011-09-16	-2.63
25	2013-05-22	-2.61
26	2017-12-18	-2.60
27	2022-07-01	-2.58
28	2013-12-19	-2.58
29	2022-07-13	-2.55
30	2011-08-03	-2.53
31	2020-02-27	-2.53
32	2011-10-28	-2.47
33	2011-09-02	-2.45
34	2013-06-19	-2.43
35	2022-09-12	-2.39
36	2011-08-09	-2.38
37	2020-02-21	-2.36
38	2022-10-12	-2.33
39	2020-10-27	-2.33
40	2018-12-21	-2.26
41	2021-09-17	-2.22
42	2021-09-23	-2.21
43	2012-03-05	-2.19
44	2013-06-10	-2.18
45	2020-04-20	-2.11
46	2020-05-13	-2.07
47	2022-12-09	-2.05
48	2011-03-11	-2.04
49	2020-03-05	-2.00
50	2022-10-04	-1.97
51	2011-11-15	-1.97
52	2015-08-31	-1.96
53	2016-01-06	-1.94
54	2015-07-07	-1.94
55	2018-12-26	-1.93
56	2020-07-06	-1.92
57	2013-06-21	-1.91
58	2015-07-02	-1.87
59	2011-11-18	-1.86
60	2011-12-09	-1.86
61	2020-03-31	-1.86
62	2012-05-31	-1.85
63	2011-10-10	-1.85
64	2020-03-18	-1.83
65	2016-09-12	-1.81
66	2014-01-28	-1.79
67	2022-09-28	-1.78
68	2020-06-12	-1.78
69	2015-09-03	-1.77
70	2022-06-10	-1.76
71	2023-02-14	-1.75
72	2014-12-19	-1.75
73	2022-05-06	-1.74
74	2011-10-03	-1.65
75	2016-02-08	-1.64
76	2012-03-28	-1.63
77	2022-10-28	-1.63
78	2014-01-30	-1.63
79	2014-10-15	-1.62
80	2022-12-14	-1.62
81	2010-11-22	-1.60
82	2011-09-29	-1.60
83	2016-01-19	-1.60
84	2022-06-15	-1.59
85	2011-05-20	-1.59
86	2015-12-10	-1.59
87	2016-02-01	-1.58
88	2022-06-29	-1.55
89	2016-03-31	-1.55
90	2019-05-03	-1.53
91	2022-08-04	-1.52
92	2021-11-24	-1.52
93	2020-09-18	-1.51
94	2020-07-29	-1.51
95	2021-02-16	-1.49
96	2022-09-22	-1.48
97	2022-09-23	-1.47
98	2015-08-10	-1.47
99	2022-10-18	-1.46
100	2018-10-22	-1.45

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:41:48

VNQI information

Full title

Vanguard Global ex-U.S. Real Estate ETF
First trading day

2010-11-01
Last trading day

2023-02-23
Total trading days

3,101
Last close price

42.16 (+1.00%)
Market cap

5.88B
Stock Exchange

NasdaqGM
Phone number

800-662-7447
Description

The investment seeks to track the performance of a benchmark index. The fund employs an indexing investment approach designed to track the performance of the S&P Global ex-U.S. Property Index, a float-adjusted, market-capitalization-weighted index that measures the equity market performance of international real estate stocks in both developed and emerging markets. The index is composed of stocks of publicly traded equity real estate investment trusts (known as REITs) and certain real estate management and development companies (REMDs).

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

116 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...