VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	90.09	90.67	90.01	90.06	-	-0.03%	806,885
Jan 13, 2026	89.62	90.16	88.81	90.09	90.09	0.56%	3,082,150
Jan 12, 2026	89.58	89.96	89.32	89.59	89.59	0.13%	3,341,398
Jan 9, 2026	89.31	90.02	89.31	89.47	89.47	0.20%	4,124,957
Jan 8, 2026	88.10	89.63	88.01	89.29	89.29	0.89%	5,157,473
Jan 7, 2026	89.87	90.01	88.48	88.50	88.50	-0.97%	6,665,200
Jan 6, 2026	88.38	89.58	88.28	89.37	89.37	0.73%	4,845,030
Jan 5, 2026	88.30	89.07	87.88	88.72	88.72	0.23%	5,501,146
Jan 2, 2026	88.37	88.85	87.84	88.52	88.52	0.03%	3,524,509
Dec 31, 2025	89.18	89.20	88.45	88.49	88.49	-0.82%	3,301,734
Dec 30, 2025	89.10	89.27	88.92	89.22	89.22	0.20%	2,813,521
Dec 29, 2025	89.24	89.33	88.79	89.04	89.04	0.20%	2,604,009
Dec 26, 2025	88.70	88.92	88.46	88.86	88.86	0.11%	2,065,781
Dec 24, 2025	88.21	88.91	88.21	88.76	88.76	0.66%	2,730,765
Dec 23, 2025	88.28	88.28	87.87	88.18	88.18	-0.07%	3,955,916
Dec 22, 2025	87.65	88.37	87.48	88.24	88.24	-0.40%	3,594,008
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