(VNQI)
NASDAQ: VNQI
· Real-Time Price · USD
47.85
0.70 (1.48%)
At close: Aug 22, 2025, 3:59 PM
48.25
0.83%
After-hours: Aug 22, 2025, 07:02 PM EDT
VNQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 47.21 | 47.89 | 47.20 | 47.86 | 47.86 | 1.51% | 184,933 |
| Aug 21, 2025 | 47.24 | 47.29 | 47.13 | 47.15 | 47.15 | -0.82% | 294,531 |
| Aug 20, 2025 | 47.50 | 47.59 | 47.45 | 47.54 | 47.54 | 0.49% | 501,400 |
| Aug 19, 2025 | 47.31 | 47.39 | 47.22 | 47.31 | 47.31 | 0.60% | 657,400 |
| Aug 18, 2025 | 47.19 | 47.19 | 46.96 | 47.03 | 47.03 | -0.36% | 210,100 |
| Aug 15, 2025 | 47.14 | 47.21 | 47.11 | 47.20 | 47.20 | 0.19% | 143,236 |
| Aug 14, 2025 | 47.00 | 47.11 | 46.91 | 47.11 | 47.11 | -0.25% | 269,400 |
| Aug 13, 2025 | 47.22 | 47.31 | 47.16 | 47.23 | 47.23 | 0.21% | 508,100 |
| Aug 12, 2025 | 46.97 | 47.14 | 46.94 | 47.13 | 47.13 | 0.58% | 219,400 |
| Aug 11, 2025 | 46.96 | 46.96 | 46.77 | 46.86 | 46.86 | -0.06% | 162,000 |
| Aug 8, 2025 | 46.96 | 47.03 | 46.80 | 46.89 | 46.89 | 0.13% | 180,200 |
| Aug 7, 2025 | 46.90 | 46.90 | 46.66 | 46.83 | 46.83 | 0.60% | 178,728 |
| Aug 6, 2025 | 46.52 | 46.60 | 46.45 | 46.55 | 46.55 | 0.98% | 137,420 |
| Aug 5, 2025 | 46.16 | 46.17 | 45.99 | 46.10 | 46.10 | -0.13% | 718,042 |
| Aug 4, 2025 | 45.94 | 46.16 | 45.93 | 46.16 | 46.16 | 1.45% | 187,430 |
| Aug 1, 2025 | 45.40 | 45.59 | 45.32 | 45.50 | 45.50 | 0.62% | 449,833 |
| Jul 31, 2025 | 45.55 | 45.55 | 45.13 | 45.22 | 45.22 | -0.81% | 683,905 |
| Jul 30, 2025 | 45.84 | 45.94 | 45.51 | 45.59 | 45.59 | -0.78% | 208,800 |
| Jul 29, 2025 | 45.87 | 45.98 | 45.85 | 45.95 | 45.95 | 0.24% | 313,949 |
| Jul 28, 2025 | 46.11 | 46.13 | 45.82 | 45.84 | 45.84 | -1.08% | 178,570 |