XNAS
Datos históricos de Vanguard Global ex-U.S. Real Estate ETF
Vanguard Global ex-U.S. Real Estate ETF · VNQI
$42.65
▲ +0.02 (+0.05%)
Última operación · 10/10/2026, 17:20:34 UTC
- Variación en el periodo
- −9.7%
- Máximo
- US$50.88
- 27 de febrero de 2026
- Mínimo
- US$41.53
- 8 de octubre de 2026
- Volumen medio diario
- 0.31 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 41.98 | 42.19 | 41.98 | 42.15 | +0.79% | 262,877.319 |
| 8 oct 2026 | 41.68 | 41.86 | 41.53 | 41.82 | +0.02% | 277,069.299 |
| 7 oct 2026 | 41.82 | 41.91 | 41.74 | 41.81 | −0.59% | 336,663.299 |
| 6 oct 2026 | 42.01 | 42.17 | 42.01 | 42.06 | +0.28% | 899,821.163 |
| 5 oct 2026 | 41.75 | 42.00 | 41.67 | 41.94 | −0.04% | 385,670.419 |
| 2 oct 2026 | 41.98 | 42.12 | 41.80 | 41.96 | −0.24% | 474,309.492 |
| 1 oct 2026 | 42.30 | 42.32 | 41.94 | 42.06 | −1.08% | 452,589.821 |
| 30 sep 2026 | 42.86 | 42.88 | 42.52 | 42.52 | −0.33% | 324,026.686 |
| 29 sep 2026 | 42.82 | 42.82 | 42.44 | 42.66 | −0.63% | 556,175.892 |
| 28 sep 2026 | 42.93 | 43.12 | 42.82 | 42.93 | −0.39% | 256,362.347 |
| 25 sep 2026 | 43.04 | 43.17 | 42.89 | 43.10 | +0.28% | 323,919.073 |
| 24 sep 2026 | 43.08 | 43.19 | 42.82 | 42.98 | −0.55% | 216,465.331 |
| 23 sep 2026 | 43.45 | 43.50 | 43.11 | 43.22 | −1.19% | 324,315.647 |
| 22 sep 2026 | 43.69 | 43.82 | 43.55 | 43.74 | +0.16% | 224,214.123 |
| 21 sep 2026 | 43.57 | 43.70 | 43.47 | 43.67 | +0.83% | 292,274.299 |
| 18 sep 2026 | 43.31 | 43.38 | 43.24 | 43.31 | −1.07% | 345,036.487 |
| 17 sep 2026 | 43.83 | 43.85 | 43.69 | 43.78 | +0.88% | 359,454.437 |
| 16 sep 2026 | 43.74 | 43.86 | 43.26 | 43.40 | −0.44% | 368,773.25 |
| 15 sep 2026 | 43.67 | 43.68 | 43.49 | 43.59 | −0.91% | 524,562.443 |
| 14 sep 2026 | 43.90 | 44.14 | 43.79 | 43.99 | −0.20% | 365,727.385 |
| 11 sep 2026 | 44.18 | 44.22 | 44.06 | 44.08 | +0.11% | 314,069.771 |
| 10 sep 2026 | 44.30 | 44.34 | 43.99 | 44.03 | −1.21% | 336,981.945 |
| 9 sep 2026 | 44.83 | 44.83 | 44.51 | 44.57 | −0.85% | 342,395.266 |
| 8 sep 2026 | 45.08 | 45.08 | 44.93 | 44.95 | −0.71% | 230,362.498 |
| 4 sep 2026 | 45.15 | 45.37 | 45.14 | 45.27 | +0.18% | 245,543.138 |
| 3 sep 2026 | 45.11 | 45.27 | 45.02 | 45.19 | +1.11% | 227,566.596 |
| 2 sep 2026 | 44.63 | 44.71 | 44.56 | 44.70 | +0.57% | 321,784.995 |
| 1 sep 2026 | 44.70 | 44.81 | 44.38 | 44.44 | −0.67% | 332,883.469 |
| 31 ago 2026 | 44.92 | 44.97 | 44.70 | 44.74 | −1.15% | 280,437.961 |
| 28 ago 2026 | 45.49 | 45.58 | 45.17 | 45.26 | −0.59% | 455,287.438 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.