Vanguard Real Estate ETF (VNQ)
NYSEARCA: VNQ · Real-Time Price · USD
89.87
+0.43 (0.48%)
At close: Jun 6, 2025, 4:00 PM
89.76
-0.11 (-0.12%)
After-hours: Jun 6, 2025, 7:17 PM EDT
VNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 89.80 | 90.28 | 89.39 | 89.87 | 89.87 | 0.48% | 2,703,839 |
| Jun 5, 2025 | 89.55 | 89.91 | 88.97 | 89.44 | 89.44 | -0.08% | 3,148,640 |
| Jun 4, 2025 | 89.22 | 89.81 | 88.81 | 89.51 | 89.51 | 0.28% | 2,598,366 |
| Jun 3, 2025 | 89.03 | 89.40 | 88.49 | 89.26 | 89.26 | -0.20% | 2,155,702 |
| Jun 2, 2025 | 88.63 | 89.47 | 87.83 | 89.44 | 89.44 | 0.13% | 3,101,782 |
| May 30, 2025 | 88.97 | 89.55 | 88.45 | 89.32 | 89.32 | - | 2,525,909 |
| May 29, 2025 | 88.58 | 89.68 | 88.40 | 89.32 | 89.32 | 0.90% | 2,440,871 |
| May 28, 2025 | 88.64 | 88.66 | 87.93 | 88.52 | 88.52 | -0.10% | 1,912,767 |
| May 27, 2025 | 87.81 | 88.82 | 87.51 | 88.61 | 88.61 | 1.75% | 2,117,879 |
| May 23, 2025 | 86.84 | 87.35 | 86.54 | 87.09 | 87.09 | 0.10% | 2,123,085 |
| May 22, 2025 | 87.46 | 87.46 | 86.36 | 87.00 | 87.00 | -0.46% | 2,540,059 |
| May 21, 2025 | 89.13 | 89.49 | 87.33 | 87.40 | 87.40 | -2.66% | 2,677,266 |
| May 20, 2025 | 89.64 | 90.18 | 89.58 | 89.79 | 89.79 | -0.59% | 2,003,329 |
| May 19, 2025 | 89.53 | 90.43 | 89.36 | 90.32 | 90.32 | 0.02% | 2,956,490 |
| May 16, 2025 | 89.20 | 90.33 | 89.03 | 90.30 | 90.30 | 1.24% | 2,580,281 |
| May 15, 2025 | 87.91 | 89.21 | 87.82 | 89.19 | 89.19 | 1.83% | 2,563,008 |
| May 14, 2025 | 88.15 | 88.15 | 87.26 | 87.59 | 87.59 | -0.98% | 3,052,921 |
| May 13, 2025 | 89.58 | 89.69 | 88.20 | 88.46 | 88.46 | -1.27% | 4,178,640 |
| May 12, 2025 | 90.36 | 90.37 | 89.11 | 89.60 | 89.60 | 0.49% | 3,657,700 |
| May 9, 2025 | 88.50 | 89.40 | 88.37 | 89.16 | 89.16 | 0.67% | 3,460,255 |
| May 8, 2025 | 89.28 | 89.43 | 88.24 | 88.57 | 88.57 | -0.39% | 2,652,585 |
| May 7, 2025 | 89.00 | 89.65 | 88.73 | 88.92 | 88.92 | 0.11% | 2,220,460 |
| May 6, 2025 | 89.10 | 89.55 | 88.40 | 88.82 | 88.82 | -0.77% | 2,579,766 |
| May 5, 2025 | 89.56 | 90.05 | 89.03 | 89.51 | 89.51 | -0.22% | 2,290,089 |
| May 2, 2025 | 89.72 | 90.02 | 89.30 | 89.71 | 89.71 | 1.23% | 2,237,710 |
| May 1, 2025 | 88.64 | 89.39 | 87.96 | 88.62 | 88.62 | 0.33% | 3,574,077 |
| Apr 30, 2025 | 87.60 | 88.64 | 86.75 | 88.33 | 88.33 | 0.35% | 3,738,632 |
| Apr 29, 2025 | 87.51 | 88.44 | 87.20 | 88.02 | 88.02 | 0.54% | 2,740,428 |
| Apr 28, 2025 | 86.93 | 87.73 | 86.67 | 87.55 | 87.55 | 0.62% | 2,914,956 |
| Apr 25, 2025 | 87.16 | 87.35 | 86.38 | 87.01 | 87.01 | -0.17% | 2,409,709 |
| Apr 24, 2025 | 86.89 | 87.77 | 86.45 | 87.16 | 87.16 | 0.37% | 2,080,814 |
| Apr 23, 2025 | 87.65 | 88.58 | 86.36 | 86.84 | 86.84 | 0.18% | 2,493,099 |
| Apr 22, 2025 | 85.98 | 87.04 | 85.80 | 86.68 | 86.68 | 1.94% | 2,209,925 |
| Apr 21, 2025 | 85.97 | 86.21 | 83.97 | 85.03 | 85.03 | -2.08% | 2,406,200 |
| Apr 17, 2025 | 85.70 | 87.49 | 85.70 | 86.84 | 86.84 | 1.50% | 3,383,581 |
| Apr 16, 2025 | 85.88 | 86.65 | 84.98 | 85.56 | 85.56 | -0.07% | 2,393,125 |
| Apr 15, 2025 | 85.61 | 86.18 | 85.13 | 85.62 | 85.62 | 0.30% | 2,443,447 |
| Apr 14, 2025 | 84.37 | 85.87 | 84.13 | 85.36 | 85.36 | 2.07% | 3,228,070 |
| Apr 11, 2025 | 82.05 | 83.80 | 81.07 | 83.63 | 83.63 | 1.22% | 5,276,100 |
| Apr 10, 2025 | 83.42 | 84.41 | 80.50 | 82.62 | 82.62 | -2.28% | 7,442,686 |
| Apr 9, 2025 | 78.33 | 84.94 | 76.92 | 84.55 | 84.55 | 5.97% | 10,990,272 |
| Apr 8, 2025 | 83.95 | 84.15 | 78.85 | 79.79 | 79.79 | -2.68% | 7,401,066 |
| Apr 7, 2025 | 82.28 | 85.32 | 80.09 | 81.99 | 81.99 | -2.62% | 13,294,169 |
| Apr 4, 2025 | 87.11 | 87.25 | 84.10 | 84.20 | 84.20 | -4.34% | 7,804,116 |
| Apr 3, 2025 | 89.72 | 90.79 | 87.96 | 88.02 | 88.02 | -3.41% | 5,785,091 |
| Apr 2, 2025 | 90.28 | 91.28 | 90.03 | 91.13 | 91.13 | 0.61% | 3,427,177 |
| Apr 1, 2025 | 90.79 | 90.99 | 89.48 | 90.58 | 90.58 | 0.04% | 4,276,655 |
| Mar 31, 2025 | 89.73 | 91.08 | 89.73 | 90.54 | 90.54 | 0.93% | 2,964,644 |
| Mar 28, 2025 | 90.12 | 90.28 | 89.13 | 89.71 | 89.71 | -0.13% | 3,603,028 |
| Mar 27, 2025 | 90.28 | 90.94 | 89.61 | 89.83 | 89.83 | -0.26% | 2,992,998 |