VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	90.54	91.28	90.26	91.17	91.17	0.65%	2,944,264
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	91.29	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
Sep 18, 2025	92.16	92.65	91.94	92.25	91.37	0.22%	2,966,135
Sep 17, 2025	92.45	93.58	91.95	92.05	91.17	-0.13%	4,570,956
Sep 16, 2025	92.65	92.80	91.91	92.17	91.29	-0.53%	3,260,272
Sep 15, 2025	93.11	93.24	92.39	92.66	91.78	-0.16%	2,754,956
Sep 12, 2025	93.18	93.34	92.71	92.81	91.92	-0.46%	2,165,627
Sep 11, 2025	91.83	93.42	91.75	93.24	92.35	1.82%	2,671,354
Sep 10, 2025	91.73	92.26	91.42	91.57	90.70	-0.16%	2,242,917
Sep 9, 2025	91.67	91.75	91.33	91.72	90.84	-0.23%	2,533,934
Sep 8, 2025	91.54	91.95	91.24	91.93	91.05	-0.58%	2,880,701
Sep 5, 2025	92.07	92.92	91.83	92.47	91.59	1.13%	3,446,103
Sep 4, 2025	91.04	91.50	90.57	91.44	90.57	0.75%	3,689,357
Sep 3, 2025	90.54	90.98	90.40	90.76	89.89	0.06%	2,357,126
Sep 2, 2025	91.41	91.51	90.39	90.71	89.84	-1.66%	3,424,415
Aug 29, 2025	91.86	92.27	91.78	92.24	91.36	0.55%	2,137,392
Aug 28, 2025	92.01	92.05	91.20	91.74	90.86	-0.26%	2,525,346
Aug 27, 2025	91.65	92.23	91.58	91.98	91.10	0.62%	1,885,825
Aug 26, 2025	91.62	91.91	91.23	91.41	90.54	-0.26%	2,739,801
Aug 25, 2025	92.01	92.34	91.59	91.65	90.78	-0.57%	2,968,817
Aug 22, 2025	91.06	92.62	90.90	92.18	91.30	1.94%	3,318,891
Aug 21, 2025	90.26	90.76	90.06	90.43	89.57	-0.30%	2,630,017
Aug 20, 2025	90.66	91.43	90.44	90.70	89.83	0.29%	2,931,894
Aug 19, 2025	89.38	90.48	89.29	90.44	89.58	1.72%	4,168,362
Aug 18, 2025	89.68	89.82	88.88	88.91	88.06	-0.85%	2,562,582
Aug 15, 2025	89.17	89.92	89.09	89.67	88.81	0.57%	2,399,452
Aug 14, 2025	89.23	89.38	88.59	89.16	88.31	-0.71%	3,524,506
Aug 13, 2025	89.16	89.94	88.82	89.80	88.94	0.93%	3,577,271
Aug 12, 2025	88.74	88.99	88.08	88.97	88.12	0.57%	3,240,967
Aug 11, 2025	88.71	89.15	88.44	88.47	87.63	-0.66%	2,623,521
Aug 8, 2025	89.94	89.99	88.86	89.06	88.21	-0.82%	3,228,809