Vanguard Real Estate ETF (VNQ)
NYSEARCA: VNQ · Real-Time Price · USD
89.32
0.00 (0.00%)
At close: May 30, 2025, 4:00 PM
89.03
-0.29 (-0.32%)
After-hours: May 30, 2025, 8:00 PM EDT

VNQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202588.9789.5588.4589.3289.32-2,513,443
May 29, 202588.5889.6888.4089.3289.320.90%2,440,871
May 28, 202588.6488.6687.9388.5288.52-0.10%1,912,767
May 27, 202587.8188.8287.5188.6188.611.75%2,117,879
May 23, 202586.8487.3586.5487.0987.090.10%2,123,085
May 22, 202587.4687.4686.3687.0087.00-0.46%2,540,059
May 21, 202589.1389.4987.3387.4087.40-2.66%2,677,266
May 20, 202589.6490.1889.5889.7989.79-0.59%2,003,329
May 19, 202589.5390.4389.3690.3290.320.02%2,956,490
May 16, 202589.2090.3389.0390.3090.301.24%2,580,281
May 15, 202587.9189.2187.8289.1989.191.83%2,563,008
May 14, 202588.1588.1587.2687.5987.59-0.98%3,052,921
May 13, 202589.5889.6988.2088.4688.46-1.27%4,178,640
May 12, 202590.3690.3789.1189.6089.600.49%3,657,700
May 9, 202588.5089.4088.3789.1689.160.67%3,460,255
May 8, 202589.2889.4388.2488.5788.57-0.39%2,652,585
May 7, 202589.0089.6588.7388.9288.920.11%2,220,460
May 6, 202589.1089.5588.4088.8288.82-0.77%2,579,766
May 5, 202589.5690.0589.0389.5189.51-0.22%2,290,089
May 2, 202589.7290.0289.3089.7189.711.23%2,237,710
May 1, 202588.6489.3987.9688.6288.620.33%3,574,077
Apr 30, 202587.6088.6486.7588.3388.330.35%3,738,632
Apr 29, 202587.5188.4487.2088.0288.020.54%2,740,428
Apr 28, 202586.9387.7386.6787.5587.550.62%2,914,956
Apr 25, 202587.1687.3586.3887.0187.01-0.17%2,409,709
Apr 24, 202586.8987.7786.4587.1687.160.37%2,080,814
Apr 23, 202587.6588.5886.3686.8486.840.18%2,493,099
Apr 22, 202585.9887.0485.8086.6886.681.94%2,209,925
Apr 21, 202585.9786.2183.9785.0385.03-2.08%2,406,200
Apr 17, 202585.7087.4985.7086.8486.841.50%3,383,581
Apr 16, 202585.8886.6584.9885.5685.56-0.07%2,393,125
Apr 15, 202585.6186.1885.1385.6285.620.30%2,443,447
Apr 14, 202584.3785.8784.1385.3685.362.07%3,228,070
Apr 11, 202582.0583.8081.0783.6383.631.22%5,276,100
Apr 10, 202583.4284.4180.5082.6282.62-2.28%7,442,686
Apr 9, 202578.3384.9476.9284.5584.555.97%10,990,272
Apr 8, 202583.9584.1578.8579.7979.79-2.68%7,401,066
Apr 7, 202582.2885.3280.0981.9981.99-2.62%13,294,169
Apr 4, 202587.1187.2584.1084.2084.20-4.34%7,804,116
Apr 3, 202589.7290.7987.9688.0288.02-3.41%5,785,091
Apr 2, 202590.2891.2890.0391.1391.130.61%3,427,177
Apr 1, 202590.7990.9989.4890.5890.580.04%4,276,655
Mar 31, 202589.7391.0889.7390.5490.540.93%2,964,644
Mar 28, 202590.1290.2889.1389.7189.71-0.13%3,603,028
Mar 27, 202590.2890.9489.6189.8389.83-0.26%2,992,998
Mar 26, 202589.9490.5389.7390.0690.060.39%3,094,228
Mar 25, 202590.6290.7489.1789.7189.71-2.13%4,210,034
Mar 24, 202590.8591.8190.5191.6690.721.54%3,719,213
Mar 21, 202590.7590.9089.7190.2789.34-1.11%3,395,107
Mar 20, 202591.3191.8490.8791.2890.34-0.07%2,041,059