VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	89.04	90.25	88.94	90.23	90.23	1.55%	5,264,777
Nov 6, 2025	89.19	89.55	88.82	88.85	88.85	-0.48%	3,421,589
Nov 5, 2025	89.48	89.57	88.74	89.28	89.28	0.09%	2,884,683
Nov 4, 2025	89.24	89.33	88.76	89.20	89.20	0.17%	4,058,678
Nov 3, 2025	88.20	89.15	87.86	89.05	89.05	-0.15%	4,522,882
Oct 31, 2025	88.50	89.48	88.17	89.18	89.18	0.26%	3,982,699
Oct 30, 2025	88.46	89.55	88.20	88.95	88.95	0.47%	5,183,182
Oct 29, 2025	90.20	90.36	88.23	88.53	88.53	-2.58%	5,650,116
Oct 28, 2025	92.47	92.47	90.80	90.87	90.87	-1.96%	4,636,016
Oct 27, 2025	92.49	92.73	92.08	92.69	92.69	0.28%	2,921,989
Oct 24, 2025	92.82	92.93	92.43	92.43	92.43	0.29%	2,619,502
Oct 23, 2025	92.32	92.57	91.39	92.16	92.16	-0.07%	2,686,972
Oct 22, 2025	92.11	92.37	91.69	92.22	92.22	0.42%	2,490,784
Oct 21, 2025	92.00	92.45	91.68	91.83	91.83	-0.28%	2,829,840
Oct 20, 2025	91.60	92.11	91.39	92.09	92.09	1.01%	2,036,812
Oct 17, 2025	90.54	91.28	90.26	91.17	91.17	0.65%	2,945,240
Oct 16, 2025	91.07	91.43	90.38	90.58	90.58	-0.35%	3,719,168
Oct 15, 2025	89.91	91.16	89.84	90.90	90.90	1.45%	3,026,724
Oct 14, 2025	88.57	89.74	88.39	89.60	89.60	1.03%	3,047,787
Oct 13, 2025	88.21	88.78	88.08	88.69	88.69	0.64%	2,810,073
Oct 10, 2025	89.52	89.69	88.09	88.13	88.13	-1.28%	3,996,323
Oct 9, 2025	89.93	89.99	89.04	89.27	89.27	-0.55%	3,123,023
Oct 8, 2025	89.82	90.10	89.53	89.76	89.76	-0.52%	3,325,065
Oct 7, 2025	90.63	90.81	89.85	90.23	90.23	-0.36%	4,546,624
Oct 6, 2025	91.48	91.50	90.53	90.56	90.56	-0.94%	4,154,610
Oct 3, 2025	91.20	92.16	91.20	91.42	91.42	0.37%	2,496,627
Oct 2, 2025	91.36	91.36	90.52	91.08	91.08	-0.52%	4,186,062
Oct 1, 2025	91.37	91.88	91.25	91.56	91.56	0.15%	2,933,491
Sep 30, 2025	91.08	91.49	90.79	91.42	91.42	0.41%	3,002,844
Sep 29, 2025	91.12	91.23	90.65	91.05	91.05	0.03%	3,155,513
Sep 26, 2025	90.50	91.18	90.30	91.02	91.02	0.99%	5,430,815
Sep 25, 2025	90.39	90.75	90.06	90.13	90.13	-0.30%	4,246,453
Sep 24, 2025	91.22	91.26	90.39	90.40	90.40	-1.92%	2,709,452
Sep 23, 2025	91.79	92.39	91.67	92.17	91.29	0.55%	3,421,380
Sep 22, 2025	91.68	91.87	91.09	91.67	90.80	0.02%	3,646,167
Sep 19, 2025	92.37	92.49	91.65	91.65	90.78	-0.65%	3,076,078
Sep 18, 2025	92.16	92.65	91.94	92.25	91.37	0.22%	2,966,135
Sep 17, 2025	92.45	93.58	91.95	92.05	91.17	-0.13%	4,570,956
Sep 16, 2025	92.65	92.80	91.91	92.17	91.29	-0.53%	3,260,272
Sep 15, 2025	93.11	93.24	92.39	92.66	91.78	-0.16%	2,754,956
Sep 12, 2025	93.18	93.34	92.71	92.81	91.92	-0.46%	2,165,627
Sep 11, 2025	91.83	93.42	91.75	93.24	92.35	1.82%	2,671,354
Sep 10, 2025	91.73	92.26	91.42	91.57	90.70	-0.16%	2,242,917
Sep 9, 2025	91.67	91.75	91.33	91.72	90.84	-0.23%	2,533,934
Sep 8, 2025	91.54	91.95	91.24	91.93	91.05	-0.58%	2,880,701
Sep 5, 2025	92.07	92.92	91.83	92.47	91.59	1.13%	3,446,103
Sep 4, 2025	91.04	91.50	90.57	91.44	90.57	0.75%	3,689,357
Sep 3, 2025	90.54	90.98	90.40	90.76	89.89	0.06%	2,357,126
Sep 2, 2025	91.41	91.51	90.39	90.71	89.84	-1.66%	3,424,415
Aug 29, 2025	91.86	92.27	91.78	92.24	91.36	0.55%	2,137,392