VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	90.93	91.60	90.93	91.34	91.34	0.33%	1,626,349
Nov 26, 2025	90.43	91.57	90.39	91.04	91.04	0.44%	3,262,648
Nov 25, 2025	90.05	91.04	90.05	90.64	90.64	0.92%	4,230,017
Nov 24, 2025	89.64	89.94	89.09	89.81	89.81	0.27%	3,329,893
Nov 21, 2025	88.66	89.90	88.38	89.57	89.57	1.62%	5,710,504
Nov 20, 2025	89.07	89.57	88.11	88.14	88.14	-0.42%	5,316,816
Nov 19, 2025	89.20	89.30	88.22	88.51	88.51	-0.78%	4,029,845
Nov 18, 2025	88.81	89.47	88.57	89.21	89.21	0.41%	4,281,473
Nov 17, 2025	89.83	89.85	88.60	88.85	88.85	-0.83%	4,072,182
Nov 14, 2025	89.63	89.74	89.10	89.59	89.59	0.21%	3,662,866
Nov 13, 2025	90.03	90.41	89.26	89.40	89.40	-1.23%	3,734,640
Nov 12, 2025	90.75	91.17	90.48	90.51	90.51	-0.75%	3,652,436
Nov 11, 2025	90.51	91.26	90.49	91.19	91.19	1.12%	3,190,422
Nov 10, 2025	90.02	90.58	89.65	90.18	90.18	-0.06%	3,398,185
Nov 7, 2025	89.04	90.25	88.94	90.23	90.23	1.55%	5,277,948
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%	2,886,259
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	91.30	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