Vanguard Real Estate ETF (VNQ)
NYSEARCA: VNQ · Real-Time Price · USD
94.48
+0.68 (0.72%)
At close: Nov 18, 2024, 4:00 PM
94.49
+0.01 (0.01%)
After-hours: Nov 18, 2024, 4:24 PM EST
VNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 93.38 | 94.48 | 93.22 | 94.48 | 94.48 | 0.72% | 2,466,721 |
| Nov 15, 2024 | 93.41 | 93.98 | 93.01 | 93.80 | 93.80 | 0.05% | 2,786,607 |
| Nov 14, 2024 | 94.60 | 94.60 | 93.57 | 93.75 | 93.75 | -0.90% | 3,708,413 |
| Nov 13, 2024 | 94.86 | 95.45 | 94.46 | 94.60 | 94.60 | 0.55% | 2,884,272 |
| Nov 12, 2024 | 95.05 | 95.46 | 94.07 | 94.08 | 94.08 | -1.38% | 4,645,889 |
| Nov 11, 2024 | 95.81 | 96.44 | 95.34 | 95.40 | 95.40 | -0.50% | 2,279,824 |
| Nov 8, 2024 | 94.83 | 96.16 | 94.70 | 95.88 | 95.88 | 1.49% | 4,093,560 |
| Nov 7, 2024 | 93.80 | 94.75 | 93.54 | 94.47 | 94.47 | 1.20% | 4,871,450 |
| Nov 6, 2024 | 95.63 | 95.63 | 92.37 | 93.35 | 93.35 | -2.13% | 6,335,351 |
| Nov 5, 2024 | 93.61 | 95.43 | 93.39 | 95.38 | 95.38 | 1.33% | 2,398,308 |
| Nov 4, 2024 | 93.41 | 94.46 | 93.38 | 94.13 | 94.13 | 1.10% | 3,368,188 |
| Nov 1, 2024 | 94.68 | 94.91 | 93.06 | 93.11 | 93.11 | -1.10% | 4,835,327 |
| Oct 31, 2024 | 95.00 | 95.58 | 94.09 | 94.15 | 94.15 | -1.69% | 4,946,656 |
| Oct 30, 2024 | 95.35 | 96.48 | 95.30 | 95.77 | 95.77 | 0.44% | 2,930,463 |
| Oct 29, 2024 | 95.74 | 96.15 | 95.04 | 95.35 | 95.35 | -0.72% | 2,819,569 |
| Oct 28, 2024 | 96.43 | 96.99 | 95.92 | 96.04 | 96.04 | 0.31% | 2,296,843 |
| Oct 25, 2024 | 97.31 | 97.61 | 95.71 | 95.74 | 95.74 | -0.94% | 3,834,839 |
| Oct 24, 2024 | 96.56 | 97.25 | 96.48 | 96.65 | 96.65 | 0.22% | 2,632,316 |
| Oct 23, 2024 | 95.51 | 96.62 | 95.41 | 96.44 | 96.44 | 0.73% | 2,710,666 |
| Oct 22, 2024 | 95.31 | 96.09 | 95.16 | 95.74 | 95.74 | 0.15% | 2,530,022 |
| Oct 21, 2024 | 97.03 | 97.42 | 95.47 | 95.60 | 95.60 | -1.96% | 4,143,089 |
| Oct 18, 2024 | 97.03 | 97.55 | 96.66 | 97.51 | 97.51 | 0.74% | 2,080,261 |
| Oct 17, 2024 | 97.18 | 97.29 | 96.50 | 96.79 | 96.79 | -0.79% | 2,904,098 |
| Oct 16, 2024 | 96.73 | 97.69 | 96.55 | 97.56 | 97.56 | 1.10% | 3,177,340 |
| Oct 15, 2024 | 95.80 | 97.32 | 95.75 | 96.50 | 96.50 | 1.21% | 2,808,532 |
| Oct 14, 2024 | 94.50 | 95.51 | 94.28 | 95.35 | 95.35 | 0.60% | 2,529,158 |
| Oct 11, 2024 | 94.20 | 94.78 | 94.02 | 94.78 | 94.78 | 1.13% | 2,653,993 |
| Oct 10, 2024 | 94.02 | 94.67 | 93.43 | 93.72 | 93.72 | -0.89% | 2,664,448 |
| Oct 9, 2024 | 94.28 | 94.57 | 93.92 | 94.56 | 94.56 | 0.11% | 4,120,632 |
| Oct 8, 2024 | 94.51 | 94.89 | 94.09 | 94.46 | 94.46 | 0.20% | 3,773,668 |
| Oct 7, 2024 | 94.59 | 94.59 | 93.84 | 94.27 | 94.27 | -0.88% | 3,420,384 |
| Oct 4, 2024 | 95.03 | 95.35 | 94.24 | 95.11 | 95.11 | -0.48% | 4,602,437 |
| Oct 3, 2024 | 96.11 | 96.32 | 95.23 | 95.57 | 95.57 | -0.91% | 2,664,422 |
| Oct 2, 2024 | 95.99 | 96.54 | 95.75 | 96.45 | 96.45 | -0.35% | 5,161,758 |
| Oct 1, 2024 | 97.63 | 97.80 | 96.36 | 96.79 | 96.79 | -0.65% | 4,240,255 |
| Sep 30, 2024 | 96.49 | 97.49 | 96.27 | 97.42 | 97.42 | 0.79% | 4,207,533 |
| Sep 27, 2024 | 97.34 | 97.57 | 96.62 | 96.66 | 96.66 | -0.71% | 4,932,929 |
| Sep 26, 2024 | 98.41 | 98.47 | 97.08 | 97.35 | 96.54 | -0.91% | 4,776,941 |
| Sep 25, 2024 | 99.00 | 99.22 | 98.02 | 98.24 | 97.42 | -0.67% | 2,465,964 |
| Sep 24, 2024 | 98.37 | 99.18 | 98.05 | 98.90 | 98.08 | 0.14% | 3,279,061 |
| Sep 23, 2024 | 98.46 | 98.87 | 98.27 | 98.76 | 97.94 | 0.99% | 3,320,921 |
| Sep 20, 2024 | 97.62 | 98.06 | 97.44 | 97.79 | 96.98 | -0.40% | 3,708,613 |
| Sep 19, 2024 | 99.01 | 99.05 | 97.54 | 98.18 | 97.36 | 0.02% | 4,450,248 |
| Sep 18, 2024 | 98.43 | 99.58 | 98.02 | 98.16 | 97.34 | -0.12% | 5,097,121 |
| Sep 17, 2024 | 99.10 | 99.37 | 98.04 | 98.28 | 97.46 | -0.70% | 2,990,732 |
| Sep 16, 2024 | 99.05 | 99.41 | 98.65 | 98.97 | 98.15 | 0.33% | 4,144,534 |
| Sep 13, 2024 | 98.25 | 98.66 | 98.01 | 98.64 | 97.82 | 1.04% | 3,402,744 |
| Sep 12, 2024 | 97.43 | 97.69 | 96.60 | 97.62 | 96.81 | 0.42% | 2,713,320 |
| Sep 11, 2024 | 96.52 | 97.32 | 95.42 | 97.21 | 96.40 | -0.20% | 3,872,127 |
| Sep 10, 2024 | 96.29 | 97.44 | 96.03 | 97.40 | 96.59 | 1.45% | 6,001,007 |
| Sep 9, 2024 | 94.96 | 96.19 | 94.80 | 96.01 | 95.21 | 1.12% | 2,906,456 |
| Sep 6, 2024 | 95.19 | 95.21 | 94.19 | 94.95 | 94.16 | -0.09% | 6,965,852 |
| Sep 5, 2024 | 95.98 | 96.14 | 94.87 | 95.04 | 94.25 | -0.33% | 6,269,420 |
| Sep 4, 2024 | 95.32 | 96.23 | 94.85 | 95.35 | 94.56 | 0.28% | 3,039,526 |
| Sep 3, 2024 | 94.74 | 95.50 | 94.49 | 95.08 | 94.29 | -0.05% | 5,161,018 |
| Aug 30, 2024 | 94.65 | 95.18 | 93.96 | 95.13 | 94.34 | 0.97% | 3,489,966 |
| Aug 29, 2024 | 94.46 | 94.62 | 93.84 | 94.22 | 93.43 | -0.31% | 3,379,737 |
| Aug 28, 2024 | 94.86 | 95.11 | 94.06 | 94.51 | 93.72 | -0.39% | 2,664,200 |
| Aug 27, 2024 | 94.04 | 94.95 | 93.96 | 94.88 | 94.09 | 0.15% | 1,859,258 |
| Aug 26, 2024 | 95.17 | 95.37 | 94.58 | 94.74 | 93.95 | -0.04% | 2,748,480 |
| Aug 23, 2024 | 93.14 | 94.91 | 93.08 | 94.78 | 93.99 | 2.20% | 8,040,171 |
| Aug 22, 2024 | 92.52 | 92.83 | 92.22 | 92.74 | 91.97 | 0.29% | 3,182,312 |
| Aug 21, 2024 | 92.08 | 92.52 | 91.63 | 92.47 | 91.70 | 0.53% | 2,965,948 |
| Aug 20, 2024 | 92.19 | 92.34 | 91.66 | 91.98 | 91.21 | -0.12% | 4,934,397 |
| Aug 19, 2024 | 91.33 | 92.09 | 91.32 | 92.09 | 91.32 | 0.83% | 2,629,798 |
| Aug 16, 2024 | 91.38 | 91.70 | 90.92 | 91.33 | 90.57 | -0.05% | 2,260,964 |
| Aug 15, 2024 | 91.59 | 91.79 | 90.98 | 91.38 | 90.62 | -0.08% | 4,054,422 |
| Aug 14, 2024 | 91.37 | 91.88 | 90.93 | 91.45 | 90.69 | 0.26% | 2,966,284 |
| Aug 13, 2024 | 91.06 | 91.31 | 90.55 | 91.21 | 90.45 | 0.87% | 3,111,352 |
| Aug 12, 2024 | 90.77 | 90.78 | 89.78 | 90.42 | 89.67 | -0.74% | 2,925,502 |
| Aug 9, 2024 | 91.02 | 91.26 | 90.10 | 91.09 | 90.33 | 0.46% | 4,133,920 |
| Aug 8, 2024 | 89.80 | 90.85 | 89.52 | 90.67 | 89.91 | 0.98% | 5,981,233 |
| Aug 7, 2024 | 90.81 | 91.85 | 89.68 | 89.79 | 89.04 | -0.69% | 4,998,566 |
| Aug 6, 2024 | 88.64 | 91.37 | 88.27 | 90.41 | 89.66 | 1.97% | 7,321,616 |
| Aug 5, 2024 | 89.48 | 91.02 | 88.42 | 88.66 | 87.92 | -2.86% | 6,852,591 |
| Aug 2, 2024 | 91.10 | 92.13 | 90.45 | 91.27 | 90.51 | -0.05% | 5,223,649 |
| Aug 1, 2024 | 91.46 | 91.82 | 90.47 | 91.32 | 90.56 | 1.01% | 6,988,074 |
| Jul 31, 2024 | 90.89 | 91.54 | 90.15 | 90.41 | 89.66 | -0.35% | 5,633,797 |
| Jul 30, 2024 | 90.37 | 90.94 | 90.03 | 90.73 | 89.97 | 0.78% | 2,853,967 |
| Jul 29, 2024 | 89.71 | 90.33 | 88.92 | 90.03 | 89.28 | 0.51% | 3,371,105 |
| Jul 26, 2024 | 88.68 | 89.88 | 88.44 | 89.57 | 88.82 | 1.75% | 3,326,098 |
| Jul 25, 2024 | 88.65 | 89.68 | 87.84 | 88.03 | 87.30 | -0.33% | 4,723,166 |
| Jul 24, 2024 | 89.59 | 90.17 | 88.23 | 88.32 | 87.58 | -1.47% | 3,844,894 |
| Jul 23, 2024 | 89.57 | 90.26 | 89.17 | 89.64 | 88.89 | -0.08% | 2,655,365 |
| Jul 22, 2024 | 89.05 | 89.80 | 88.41 | 89.71 | 88.96 | 1.04% | 3,244,496 |
| Jul 19, 2024 | 89.08 | 89.23 | 88.41 | 88.79 | 88.05 | -0.18% | 2,809,029 |
| Jul 18, 2024 | 89.24 | 90.79 | 88.73 | 88.95 | 88.21 | -0.88% | 4,464,650 |
| Jul 17, 2024 | 89.02 | 90.34 | 89.02 | 89.74 | 88.99 | 0.68% | 4,757,150 |
| Jul 16, 2024 | 88.61 | 89.16 | 88.15 | 89.13 | 88.39 | 1.23% | 3,029,250 |
| Jul 15, 2024 | 87.62 | 88.16 | 87.37 | 88.05 | 87.32 | 0.67% | 2,928,745 |
| Jul 12, 2024 | 87.50 | 88.02 | 87.14 | 87.46 | 86.73 | 0.76% | 3,562,751 |
| Jul 11, 2024 | 85.46 | 87.10 | 85.46 | 86.80 | 86.08 | 2.87% | 4,365,990 |
| Jul 10, 2024 | 84.10 | 84.45 | 83.57 | 84.38 | 83.68 | 0.74% | 2,482,444 |
| Jul 9, 2024 | 83.58 | 84.04 | 82.95 | 83.76 | 83.06 | -0.02% | 2,123,274 |
| Jul 8, 2024 | 83.61 | 83.98 | 83.40 | 83.78 | 83.08 | 0.32% | 3,239,198 |
| Jul 5, 2024 | 83.44 | 83.67 | 82.98 | 83.51 | 82.81 | 0.28% | 3,216,980 |
| Jul 3, 2024 | 83.45 | 83.94 | 83.27 | 83.28 | 82.59 | -0.10% | 1,571,471 |
| Jul 2, 2024 | 83.21 | 83.49 | 82.88 | 83.36 | 82.67 | 0.47% | 3,141,623 |
| Jul 1, 2024 | 83.69 | 83.90 | 82.47 | 82.97 | 82.28 | -0.94% | 3,274,823 |
| Jun 28, 2024 | 83.49 | 84.12 | 83.13 | 83.76 | 83.06 | -0.44% | 4,090,531 |