VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	88.21	88.91	88.21	88.76	88.76	0.66%	2,730,180
Dec 23, 2025	88.28	88.28	87.87	88.18	88.18	-0.07%	3,934,547
Dec 22, 2025	87.65	88.37	87.48	88.24	88.24	-0.40%	3,383,529
Dec 19, 2025	88.67	89.17	88.55	88.59	87.79	-0.38%	4,162,336
Dec 18, 2025	89.84	89.99	88.83	88.93	88.13	-0.53%	3,818,063
Dec 17, 2025	88.99	89.76	88.98	89.40	88.59	0.37%	3,715,500
Dec 16, 2025	89.65	89.98	88.93	89.07	88.27	-0.74%	3,717,881
Dec 15, 2025	89.82	89.88	89.10	89.73	88.92	0.31%	3,915,126
Dec 12, 2025	89.95	90.27	89.23	89.45	88.64	-0.12%	3,855,912
Dec 11, 2025	89.43	89.92	89.26	89.56	88.75	0.44%	5,207,398
Dec 10, 2025	89.13	89.81	89.01	89.17	88.36	0.36%	4,633,433
Dec 9, 2025	89.44	89.98	88.82	88.85	88.05	-0.38%	4,194,036
Dec 8, 2025	89.92	89.92	89.15	89.19	88.38	-0.77%	3,971,844
Dec 5, 2025	89.82	90.35	89.72	89.88	89.07	-0.11%	3,859,884
Dec 4, 2025	90.03	90.59	89.87	89.98	89.17	-0.24%	4,837,544
Dec 3, 2025	89.86	90.42	89.81	90.20	89.38	0.26%	3,204,263
Dec 2, 2025	90.52	90.64	89.68	89.97	89.16	-0.35%	2,737,085
Dec 1, 2025	90.45	90.81	90.23	90.29	89.47	-1.15%	3,120,840
Nov 28, 2025	90.93	91.60	90.93	91.34	90.51	0.33%	1,627,090
Nov 26, 2025	90.43	91.57	90.39	91.04	90.22	0.44%	3,297,995
Nov 25, 2025	90.05	91.04	90.05	90.64	89.82	0.92%	4,230,357
Nov 24, 2025	89.64	89.94	89.09	89.81	89.00	0.27%	3,331,007
Nov 21, 2025	88.66	89.90	88.38	89.57	88.76	1.62%	5,770,477
Nov 20, 2025	89.07	89.57	88.11	88.14	87.34	-0.42%	5,317,008
Nov 19, 2025	89.20	89.30	88.22	88.51	87.71	-0.78%	4,029,845
Nov 18, 2025	88.81	89.47	88.57	89.21	88.40	0.41%	4,281,473
Nov 17, 2025	89.83	89.85	88.60	88.85	88.05	-0.83%	4,072,182
Nov 14, 2025	89.63	89.74	89.10	89.59	88.78	0.21%	3,662,866
Nov 13, 2025	90.03	90.41	89.26	89.40	88.59	-1.23%	3,734,640
Nov 12, 2025	90.75	91.17	90.48	90.51	89.69	-0.75%	3,652,436
Nov 11, 2025	90.51	91.26	90.49	91.19	90.37	1.12%	3,190,422
Nov 10, 2025	90.02	90.58	89.65	90.18	89.37	-0.06%	3,398,185
Nov 7, 2025	89.04	90.25	88.94	90.23	89.41	1.55%	5,277,948
Nov 6, 2025	89.19	89.55	88.82	88.85	88.05	-0.48%	3,421,589
Nov 5, 2025	89.48	89.57	88.74	89.28	88.47	0.09%	2,886,259
Nov 4, 2025	89.24	89.33	88.76	89.20	88.39	0.17%	4,058,678
Nov 3, 2025	88.20	89.15	87.86	89.05	88.25	-0.15%	4,522,882
Oct 31, 2025	88.50	89.48	88.17	89.18	88.37	0.26%	3,982,699
Oct 30, 2025	88.46	89.55	88.20	88.95	88.15	0.47%	5,183,182
Oct 29, 2025	90.20	90.36	88.23	88.53	87.73	-2.58%	5,650,116
Oct 28, 2025	92.47	92.47	90.80	90.87	90.05	-1.96%	4,636,016
Oct 27, 2025	92.49	92.73	92.08	92.69	91.85	0.28%	2,921,989
Oct 24, 2025	92.82	92.93	92.43	92.43	91.59	0.29%	2,619,502
Oct 23, 2025	92.32	92.57	91.39	92.16	91.33	-0.07%	2,686,972
Oct 22, 2025	92.11	92.37	91.69	92.22	91.39	0.42%	2,490,784
Oct 21, 2025	92.00	92.45	91.68	91.83	91.00	-0.28%	2,829,840
Oct 20, 2025	91.60	92.11	91.39	92.09	91.26	1.01%	2,036,812
Oct 17, 2025	90.54	91.28	90.26	91.17	90.35	0.65%	2,945,240
Oct 16, 2025	91.07	91.43	90.38	90.58	89.76	-0.35%	3,719,168
Oct 15, 2025	89.91	91.16	89.84	90.90	90.08	1.45%	3,026,724