Vanguard Real Estate ETF (VNQ)

VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	91.85	91.87	90.80	91.73	91.73	0.01%	2,959,453
Jul 24, 2025	91.86	92.13	91.67	91.72	91.72	-0.35%	3,236,700
Jul 23, 2025	92.00	92.18	91.64	92.04	92.04	0.20%	2,981,915
Jul 22, 2025	90.58	91.95	90.57	91.86	91.86	1.72%	2,684,239
Jul 21, 2025	90.56	90.89	90.10	90.31	90.31	0.41%	3,904,307
Jul 18, 2025	89.95	90.29	89.57	89.94	89.94	0.21%	2,523,865
Jul 17, 2025	89.78	90.15	89.34	89.75	89.75	-0.11%	3,406,658
Jul 16, 2025	89.45	90.00	88.98	89.85	89.85	0.94%	4,126,536
Jul 15, 2025	90.34	90.43	88.84	89.01	89.01	-1.47%	4,483,166
Jul 14, 2025	89.73	90.36	89.58	90.34	90.34	0.65%	3,257,330
Jul 11, 2025	89.11	89.97	88.80	89.76	89.76	0.01%	3,987,588
Jul 10, 2025	89.27	90.35	88.98	89.75	89.75	0.63%	5,303,878
Jul 9, 2025	89.33	89.45	88.81	89.19	89.19	0.08%	3,836,987
Jul 8, 2025	88.98	89.60	88.76	89.12	89.12	-0.15%	3,631,340
Jul 7, 2025	89.99	90.49	88.77	89.25	89.25	-0.86%	4,467,743
Jul 3, 2025	89.98	90.37	89.67	90.02	90.02	0.11%	2,361,669
Jul 2, 2025	89.50	90.04	89.14	89.92	89.92	0.23%	3,469,822
Jul 1, 2025	88.88	90.39	88.77	89.71	89.71	0.73%	5,552,945
Jun 30, 2025	88.55	89.10	87.55	89.06	89.06	0.64%	8,752,477
Jun 27, 2025	88.29	89.42	88.14	88.49	88.49	0.25%	3,179,232
Jun 26, 2025	88.54	88.54	87.18	88.27	88.27	-1.06%	5,886,400
Jun 25, 2025	90.91	90.91	89.17	89.22	88.35	-2.41%	4,282,454
Jun 24, 2025	91.33	91.77	90.81	91.42	90.53	0.26%	2,727,539
Jun 23, 2025	90.00	91.25	89.88	91.18	90.29	1.50%	3,142,347
Jun 20, 2025	90.21	90.68	89.73	89.83	88.96	-0.07%	2,940,349
Jun 18, 2025	89.82	90.56	89.39	89.89	89.02	0.35%	2,945,769
Jun 17, 2025	89.89	90.17	89.27	89.58	88.71	-0.36%	1,879,391
Jun 16, 2025	90.18	91.00	89.60	89.90	89.03	0.08%	2,657,573
Jun 13, 2025	89.99	90.56	89.24	89.83	88.96	-0.97%	2,334,412
Jun 12, 2025	90.21	90.80	90.06	90.71	89.83	0.49%	2,007,227
Jun 11, 2025	90.89	91.29	89.94	90.27	89.39	-0.54%	2,874,714
Jun 10, 2025	90.14	90.82	90.12	90.76	89.88	0.86%	4,036,043
Jun 9, 2025	89.90	90.53	89.29	89.99	89.11	0.13%	3,676,147
Jun 6, 2025	89.80	90.28	89.39	89.87	89.00	0.48%	2,707,209
Jun 5, 2025	89.55	89.91	88.97	89.44	88.57	-0.08%	3,148,640
Jun 4, 2025	89.22	89.81	88.81	89.51	88.64	0.28%	2,598,366
Jun 3, 2025	89.03	89.40	88.49	89.26	88.39	-0.20%	2,155,702
Jun 2, 2025	88.63	89.47	87.83	89.44	88.57	0.13%	3,101,782
May 30, 2025	88.97	89.55	88.45	89.32	88.45	-	2,525,909
May 29, 2025	88.58	89.68	88.40	89.32	88.45	0.90%	2,440,871
May 28, 2025	88.64	88.66	87.93	88.52	87.66	-0.10%	1,912,767
May 27, 2025	87.81	88.82	87.51	88.61	87.75	1.75%	2,117,879
May 23, 2025	86.84	87.35	86.54	87.09	86.24	0.10%	2,123,085
May 22, 2025	87.46	87.46	86.36	87.00	86.15	-0.46%	2,540,059
May 21, 2025	89.13	89.49	87.33	87.40	86.55	-2.66%	2,677,266
May 20, 2025	89.64	90.18	89.58	89.79	88.92	-0.59%	2,003,329
May 19, 2025	89.53	90.43	89.36	90.32	89.44	0.02%	2,956,490
May 16, 2025	89.20	90.33	89.03	90.30	89.42	1.24%	2,580,281
May 15, 2025	87.91	89.21	87.82	89.19	88.32	1.83%	2,563,008
May 14, 2025	88.15	88.15	87.26	87.59	86.74	-0.98%	3,052,921

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.