VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2024	92.83	93.27	89.21	89.23	89.23	-4.13%	5,409,773
Dec 17, 2024	93.14	93.83	92.83	93.07	93.07	-0.48%	3,020,525
Dec 16, 2024	93.80	94.58	93.45	93.52	93.52	-0.35%	3,645,006
Dec 13, 2024	93.99	94.19	93.59	93.85	93.85	-0.29%	2,796,345
Dec 12, 2024	94.03	95.13	94.03	94.12	94.12	-0.16%	2,255,224
Dec 11, 2024	94.53	94.98	94.01	94.27	94.27	-0.23%	4,295,027
Dec 10, 2024	95.76	95.77	94.19	94.49	94.49	-1.45%	2,902,206
Dec 9, 2024	95.74	96.20	95.60	95.88	95.88	0.28%	2,872,135
Dec 6, 2024	96.01	96.33	95.19	95.61	95.61	-0.15%	1,866,153
Dec 5, 2024	95.59	95.84	95.22	95.75	95.75	-0.24%	2,922,428
Dec 4, 2024	96.34	96.34	95.47	95.98	95.98	-0.27%	2,220,340
Dec 3, 2024	96.82	97.11	96.19	96.24	96.24	-0.51%	1,992,610
Dec 2, 2024	97.66	97.74	96.47	96.73	96.73	-1.46%	3,659,547
Nov 29, 2024	98.75	99.09	98.04	98.16	98.16	-0.45%	1,921,977
Nov 27, 2024	98.53	99.20	98.51	98.60	98.60	0.64%	2,383,080
Nov 26, 2024	97.42	98.07	97.04	97.97	97.97	0.40%	2,774,509
Nov 25, 2024	96.80	98.06	96.80	97.58	97.58	1.39%	4,001,242
Nov 22, 2024	95.84	96.42	95.83	96.24	96.24	0.75%	2,943,673
Nov 21, 2024	94.84	95.81	94.45	95.52	95.52	0.74%	2,988,836
Nov 20, 2024	94.55	94.95	94.05	94.82	94.82	-0.13%	3,143,021
Nov 19, 2024	94.23	95.17	93.78	94.94	94.94	0.49%	3,041,993
Nov 18, 2024	93.38	94.48	93.22	94.48	94.48	0.72%	2,468,075
Nov 15, 2024	93.41	93.98	93.01	93.80	93.80	0.05%	2,786,607
Nov 14, 2024	94.60	94.60	93.57	93.75	93.75	-0.90%	3,708,413
Nov 13, 2024	94.86	95.45	94.46	94.60	94.60	0.55%	2,884,272
Nov 12, 2024	95.05	95.46	94.07	94.08	94.08	-1.38%	4,645,889
Nov 11, 2024	95.81	96.44	95.34	95.40	95.40	-0.50%	2,279,824
Nov 8, 2024	94.83	96.16	94.70	95.88	95.88	1.49%	4,093,560
Nov 7, 2024	93.80	94.75	93.54	94.47	94.47	1.20%	4,871,450
Nov 6, 2024	95.63	95.63	92.37	93.35	93.35	-2.13%	6,335,351
Nov 5, 2024	93.61	95.43	93.39	95.38	95.38	1.33%	2,398,308
Nov 4, 2024	93.41	94.46	93.38	94.13	94.13	1.10%	3,368,188
Nov 1, 2024	94.68	94.91	93.06	93.11	93.11	-1.10%	4,835,327
Oct 31, 2024	95.00	95.58	94.09	94.15	94.15	-1.69%	4,946,656
Oct 30, 2024	95.35	96.48	95.30	95.77	95.77	0.44%	2,930,463
Oct 29, 2024	95.74	96.15	95.04	95.35	95.35	-0.72%	2,819,569
Oct 28, 2024	96.43	96.99	95.92	96.04	96.04	0.31%	2,296,843
Oct 25, 2024	97.31	97.61	95.71	95.74	95.74	-0.94%	3,834,839
Oct 24, 2024	96.56	97.25	96.48	96.65	96.65	0.22%	2,632,316
Oct 23, 2024	95.51	96.62	95.41	96.44	96.44	0.73%	2,710,666
Oct 22, 2024	95.31	96.09	95.16	95.74	95.74	0.15%	2,530,022
Oct 21, 2024	97.03	97.42	95.47	95.60	95.60	-1.96%	4,143,089
Oct 18, 2024	97.03	97.55	96.66	97.51	97.51	0.74%	2,080,261
Oct 17, 2024	97.18	97.29	96.50	96.79	96.79	-0.79%	2,904,098
Oct 16, 2024	96.73	97.69	96.55	97.56	97.56	1.10%	3,177,340
Oct 15, 2024	95.80	97.32	95.75	96.50	96.50	1.21%	2,808,532
Oct 14, 2024	94.50	95.51	94.28	95.35	95.35	0.60%	2,529,158
Oct 11, 2024	94.20	94.78	94.02	94.78	94.78	1.13%	2,653,993
Oct 10, 2024	94.02	94.67	93.43	93.72	93.72	-0.89%	2,664,448
Oct 9, 2024	94.28	94.57	93.92	94.56	94.56	0.11%	4,120,632
Oct 8, 2024	94.51	94.89	94.09	94.46	94.46	0.20%	3,773,668
Oct 7, 2024	94.59	94.59	93.84	94.27	94.27	-0.88%	3,420,384
Oct 4, 2024	95.03	95.35	94.24	95.11	95.11	-0.48%	4,602,437
Oct 3, 2024	96.11	96.32	95.23	95.57	95.57	-0.91%	2,664,422
Oct 2, 2024	95.99	96.54	95.75	96.45	96.45	-0.35%	5,161,758
Oct 1, 2024	97.63	97.80	96.36	96.79	96.79	-0.65%	4,240,255
Sep 30, 2024	96.49	97.49	96.27	97.42	97.42	0.79%	4,207,533
Sep 27, 2024	97.34	97.57	96.62	96.66	96.66	-0.71%	4,932,929
Sep 26, 2024	98.41	98.47	97.08	97.35	96.54	-0.91%	4,776,941
Sep 25, 2024	99.00	99.22	98.02	98.24	97.42	-0.67%	2,465,964
Sep 24, 2024	98.37	99.18	98.05	98.90	98.08	0.14%	3,279,061
Sep 23, 2024	98.46	98.87	98.27	98.76	97.94	0.99%	3,320,921
Sep 20, 2024	97.62	98.06	97.44	97.79	96.98	-0.40%	3,708,613
Sep 19, 2024	99.01	99.05	97.54	98.18	97.36	0.02%	4,450,248
Sep 18, 2024	98.43	99.58	98.02	98.16	97.34	-0.12%	5,097,121
Sep 17, 2024	99.10	99.37	98.04	98.28	97.46	-0.70%	2,990,732
Sep 16, 2024	99.05	99.41	98.65	98.97	98.15	0.33%	4,144,534
Sep 13, 2024	98.25	98.66	98.01	98.64	97.82	1.04%	3,402,744
Sep 12, 2024	97.43	97.69	96.60	97.62	96.81	0.42%	2,713,320
Sep 11, 2024	96.52	97.32	95.42	97.21	96.40	-0.20%	3,872,127
Sep 10, 2024	96.29	97.44	96.03	97.40	96.59	1.45%	6,001,007
Sep 9, 2024	94.96	96.19	94.80	96.01	95.21	1.12%	2,906,456
Sep 6, 2024	95.19	95.21	94.19	94.95	94.16	-0.09%	6,965,852
Sep 5, 2024	95.98	96.14	94.87	95.04	94.25	-0.33%	6,269,420
Sep 4, 2024	95.32	96.23	94.85	95.35	94.56	0.28%	3,039,526
Sep 3, 2024	94.74	95.50	94.49	95.08	94.29	-0.05%	5,161,018
Aug 30, 2024	94.65	95.18	93.96	95.13	94.34	0.97%	3,489,966
Aug 29, 2024	94.46	94.62	93.84	94.22	93.43	-0.31%	3,379,737
Aug 28, 2024	94.86	95.11	94.06	94.51	93.72	-0.39%	2,664,200
Aug 27, 2024	94.04	94.95	93.96	94.88	94.09	0.15%	1,859,258
Aug 26, 2024	95.17	95.37	94.58	94.74	93.95	-0.04%	2,748,480
Aug 23, 2024	93.14	94.91	93.08	94.78	93.99	2.20%	8,040,171
Aug 22, 2024	92.52	92.83	92.22	92.74	91.97	0.29%	3,182,312
Aug 21, 2024	92.08	92.52	91.63	92.47	91.70	0.53%	2,965,948
Aug 20, 2024	92.19	92.34	91.66	91.98	91.21	-0.12%	4,934,397
Aug 19, 2024	91.33	92.09	91.32	92.09	91.32	0.83%	2,629,798
Aug 16, 2024	91.38	91.70	90.92	91.33	90.57	-0.05%	2,260,964
Aug 15, 2024	91.59	91.79	90.98	91.38	90.62	-0.08%	4,054,422
Aug 14, 2024	91.37	91.88	90.93	91.45	90.69	0.26%	2,966,284
Aug 13, 2024	91.06	91.31	90.55	91.21	90.45	0.87%	3,111,352
Aug 12, 2024	90.77	90.78	89.78	90.42	89.67	-0.74%	2,925,502
Aug 9, 2024	91.02	91.26	90.10	91.09	90.33	0.46%	4,133,920
Aug 8, 2024	89.80	90.85	89.52	90.67	89.91	0.98%	5,981,233
Aug 7, 2024	90.81	91.85	89.68	89.79	89.04	-0.69%	4,998,566
Aug 6, 2024	88.64	91.37	88.27	90.41	89.66	1.97%	7,321,616
Aug 5, 2024	89.48	91.02	88.42	88.66	87.92	-2.86%	6,852,591
Aug 2, 2024	91.10	92.13	90.45	91.27	90.51	-0.05%	5,223,649
Aug 1, 2024	91.46	91.82	90.47	91.32	90.56	1.01%	6,988,074
Jul 31, 2024	90.89	91.54	90.15	90.41	89.66	-0.35%	5,633,797
Jul 30, 2024	90.37	90.94	90.03	90.73	89.97	0.78%	2,853,967