Vanguard Real Estate ETF (VNQ)
NYSEARCA: VNQ · Real-Time Price · USD
88.49
+0.22 (0.25%)
At close: Jun 27, 2025, 4:00 PM
88.41
-0.08 (-0.09%)
After-hours: Jun 27, 2025, 8:00 PM EDT

VNQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202588.2989.4288.1488.4988.490.25%3,178,713
Jun 26, 202588.5488.5487.1888.2788.27-1.06%5,886,400
Jun 25, 202590.9190.9189.1789.2288.35-2.41%4,282,454
Jun 24, 202591.3391.7790.8191.4290.530.26%2,727,539
Jun 23, 202590.0091.2589.8891.1890.291.50%3,142,347
Jun 20, 202590.2190.6889.7389.8388.96-0.07%2,940,349
Jun 18, 202589.8290.5689.3989.8989.020.35%2,945,769
Jun 17, 202589.8990.1789.2789.5888.71-0.36%1,879,391
Jun 16, 202590.1891.0089.6089.9089.030.08%2,657,573
Jun 13, 202589.9990.5689.2489.8388.96-0.97%2,334,412
Jun 12, 202590.2190.8090.0690.7189.830.49%2,007,227
Jun 11, 202590.8991.2989.9490.2789.39-0.54%2,874,714
Jun 10, 202590.1490.8290.1290.7689.880.86%4,036,043
Jun 9, 202589.9090.5389.2989.9989.110.13%3,676,147
Jun 6, 202589.8090.2889.3989.8789.000.48%2,707,209
Jun 5, 202589.5589.9188.9789.4488.57-0.08%3,148,640
Jun 4, 202589.2289.8188.8189.5188.640.28%2,598,366
Jun 3, 202589.0389.4088.4989.2688.39-0.20%2,155,702
Jun 2, 202588.6389.4787.8389.4488.570.13%3,101,782
May 30, 202588.9789.5588.4589.3288.45-2,525,909
May 29, 202588.5889.6888.4089.3288.450.90%2,440,871
May 28, 202588.6488.6687.9388.5287.66-0.10%1,912,767
May 27, 202587.8188.8287.5188.6187.751.75%2,117,879
May 23, 202586.8487.3586.5487.0986.240.10%2,123,085
May 22, 202587.4687.4686.3687.0086.15-0.46%2,540,059
May 21, 202589.1389.4987.3387.4086.55-2.66%2,677,266
May 20, 202589.6490.1889.5889.7988.92-0.59%2,003,329
May 19, 202589.5390.4389.3690.3289.440.02%2,956,490
May 16, 202589.2090.3389.0390.3089.421.24%2,580,281
May 15, 202587.9189.2187.8289.1988.321.83%2,563,008
May 14, 202588.1588.1587.2687.5986.74-0.98%3,052,921
May 13, 202589.5889.6988.2088.4687.60-1.27%4,178,640
May 12, 202590.3690.3789.1189.6088.730.49%3,657,700
May 9, 202588.5089.4088.3789.1688.290.67%3,460,255
May 8, 202589.2889.4388.2488.5787.71-0.39%2,652,585
May 7, 202589.0089.6588.7388.9288.050.11%2,220,460
May 6, 202589.1089.5588.4088.8287.96-0.77%2,579,766
May 5, 202589.5690.0589.0389.5188.64-0.22%2,290,089
May 2, 202589.7290.0289.3089.7188.841.23%2,237,710
May 1, 202588.6489.3987.9688.6287.760.33%3,574,077
Apr 30, 202587.6088.6486.7588.3387.470.35%3,738,632
Apr 29, 202587.5188.4487.2088.0287.160.54%2,740,428
Apr 28, 202586.9387.7386.6787.5586.700.62%2,914,956
Apr 25, 202587.1687.3586.3887.0186.16-0.17%2,409,709
Apr 24, 202586.8987.7786.4587.1686.310.37%2,080,814
Apr 23, 202587.6588.5886.3686.8486.000.18%2,493,099
Apr 22, 202585.9887.0485.8086.6885.841.94%2,209,925
Apr 21, 202585.9786.2183.9785.0384.20-2.08%2,406,200
Apr 17, 202585.7087.4985.7086.8486.001.50%3,383,581
Apr 16, 202585.8886.6584.9885.5684.73-0.07%2,393,125