Vanguard Real Estate ETF (VNQ)
NYSEARCA: VNQ · Real-Time Price · USD
89.71
-0.12 (-0.13%)
At close: Mar 28, 2025, 4:00 PM
89.74
+0.03 (0.03%)
After-hours: Mar 28, 2025, 8:00 PM EDT
VNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 90.12 | 90.28 | 89.13 | 89.71 | 89.71 | -0.13% | 3,602,539 |
| Mar 27, 2025 | 90.28 | 90.94 | 89.61 | 89.83 | 89.83 | -0.26% | 2,992,998 |
| Mar 26, 2025 | 89.94 | 90.53 | 89.73 | 90.06 | 90.06 | 0.39% | 3,094,228 |
| Mar 25, 2025 | 90.62 | 90.74 | 89.17 | 89.71 | 89.71 | -2.13% | 4,210,034 |
| Mar 24, 2025 | 90.85 | 91.81 | 90.51 | 91.66 | 90.72 | 1.54% | 3,719,213 |
| Mar 21, 2025 | 90.75 | 90.90 | 89.71 | 90.27 | 89.34 | -1.11% | 3,395,107 |
| Mar 20, 2025 | 91.31 | 91.84 | 90.87 | 91.28 | 90.34 | -0.07% | 2,041,059 |
| Mar 19, 2025 | 91.24 | 92.03 | 90.57 | 91.34 | 90.40 | 0.12% | 1,882,220 |
| Mar 18, 2025 | 91.57 | 92.11 | 90.87 | 91.23 | 90.29 | -0.52% | 1,955,950 |
| Mar 17, 2025 | 90.04 | 92.00 | 90.04 | 91.71 | 90.77 | 1.71% | 2,233,425 |
| Mar 14, 2025 | 89.16 | 90.25 | 88.65 | 90.17 | 89.24 | 2.00% | 3,769,520 |
| Mar 13, 2025 | 90.18 | 90.80 | 88.29 | 88.40 | 87.49 | -1.97% | 3,881,566 |
| Mar 12, 2025 | 90.61 | 90.96 | 89.76 | 90.18 | 89.25 | -0.31% | 3,303,097 |
| Mar 11, 2025 | 91.53 | 92.00 | 89.91 | 90.46 | 89.53 | -1.17% | 3,918,730 |
| Mar 10, 2025 | 92.32 | 93.32 | 91.03 | 91.53 | 90.59 | -0.96% | 3,532,236 |
| Mar 7, 2025 | 91.90 | 92.84 | 91.31 | 92.42 | 91.47 | 0.60% | 4,447,315 |
| Mar 6, 2025 | 93.34 | 93.62 | 91.64 | 91.87 | 90.93 | -2.57% | 4,968,785 |
| Mar 5, 2025 | 92.68 | 94.46 | 92.49 | 94.29 | 93.32 | 1.12% | 2,573,967 |
| Mar 4, 2025 | 94.33 | 94.90 | 93.12 | 93.25 | 92.29 | -1.16% | 4,541,292 |
| Mar 3, 2025 | 94.04 | 94.95 | 93.80 | 94.34 | 93.37 | 0.47% | 4,597,084 |
| Feb 28, 2025 | 93.53 | 93.94 | 92.82 | 93.90 | 92.94 | 0.85% | 4,214,052 |
| Feb 27, 2025 | 92.76 | 93.66 | 92.61 | 93.11 | 92.15 | 0.40% | 2,379,910 |
| Feb 26, 2025 | 93.34 | 93.54 | 92.42 | 92.74 | 91.79 | -0.42% | 2,828,870 |
| Feb 25, 2025 | 92.26 | 93.55 | 92.26 | 93.13 | 92.17 | 1.23% | 4,329,449 |
| Feb 24, 2025 | 91.77 | 92.58 | 91.37 | 92.00 | 91.05 | 0.39% | 3,258,753 |
| Feb 21, 2025 | 92.72 | 92.77 | 91.10 | 91.64 | 90.70 | -0.98% | 2,534,668 |
| Feb 20, 2025 | 92.04 | 92.66 | 91.59 | 92.55 | 91.60 | 0.48% | 2,920,040 |
| Feb 19, 2025 | 91.64 | 92.34 | 91.45 | 92.11 | 91.16 | 0.08% | 2,339,180 |
| Feb 18, 2025 | 91.49 | 92.36 | 91.37 | 92.04 | 91.09 | 0.45% | 2,500,713 |
| Feb 14, 2025 | 92.28 | 92.69 | 91.61 | 91.63 | 90.69 | -0.46% | 2,344,320 |
| Feb 13, 2025 | 91.00 | 92.21 | 90.81 | 92.05 | 91.10 | 1.00% | 3,734,333 |
| Feb 12, 2025 | 90.15 | 91.43 | 90.01 | 91.14 | 90.20 | -0.92% | 4,747,188 |
| Feb 11, 2025 | 91.18 | 92.03 | 91.09 | 91.99 | 91.04 | 0.44% | 2,260,086 |
| Feb 10, 2025 | 91.79 | 91.84 | 90.90 | 91.59 | 90.65 | -0.04% | 2,195,458 |
| Feb 7, 2025 | 92.10 | 92.16 | 91.10 | 91.63 | 90.69 | -0.33% | 2,516,260 |
| Feb 6, 2025 | 92.21 | 92.21 | 91.34 | 91.93 | 90.99 | 0.25% | 3,468,697 |
| Feb 5, 2025 | 91.28 | 91.90 | 90.47 | 91.70 | 90.76 | 1.40% | 3,310,438 |
| Feb 4, 2025 | 89.81 | 90.64 | 89.50 | 90.43 | 89.50 | 0.08% | 3,371,536 |
| Feb 3, 2025 | 89.75 | 90.71 | 88.92 | 90.36 | 89.43 | -0.21% | 5,187,715 |
| Jan 31, 2025 | 90.51 | 91.43 | 90.30 | 90.55 | 89.62 | -0.22% | 2,566,459 |
| Jan 30, 2025 | 90.68 | 91.52 | 90.02 | 90.75 | 89.82 | 1.27% | 3,485,111 |
| Jan 29, 2025 | 90.84 | 91.08 | 89.18 | 89.61 | 88.69 | -1.32% | 2,820,294 |
| Jan 28, 2025 | 91.65 | 91.65 | 90.59 | 90.81 | 89.88 | -1.21% | 2,373,807 |
| Jan 27, 2025 | 90.70 | 91.95 | 90.59 | 91.92 | 90.98 | 1.33% | 4,107,784 |
| Jan 24, 2025 | 90.08 | 91.29 | 90.04 | 90.71 | 89.78 | 0.34% | 3,267,442 |
| Jan 23, 2025 | 89.89 | 90.42 | 89.05 | 90.40 | 89.47 | 0.74% | 2,706,853 |
| Jan 22, 2025 | 91.06 | 91.06 | 89.68 | 89.74 | 88.82 | -1.74% | 2,966,307 |
| Jan 21, 2025 | 90.10 | 91.39 | 90.02 | 91.33 | 90.39 | 1.87% | 3,635,099 |
| Jan 17, 2025 | 89.97 | 90.26 | 89.65 | 89.65 | 88.73 | -0.07% | 3,672,448 |
| Jan 16, 2025 | 88.09 | 89.80 | 87.81 | 89.71 | 88.79 | 2.07% | 4,112,753 |