Vanguard Real Estate ETF (VNQ)
NYSEARCA: VNQ · Real-Time Price · USD
92.47
+1.03 (1.13%)
At close: Sep 5, 2025, 4:00 PM
92.14
-0.33 (-0.36%)
After-hours: Sep 5, 2025, 8:00 PM EDT
VNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 92.07 | 92.92 | 91.83 | 92.47 | 92.47 | 1.13% | 3,445,449 |
| Sep 4, 2025 | 91.04 | 91.50 | 90.57 | 91.44 | 91.44 | 0.75% | 3,689,357 |
| Sep 3, 2025 | 90.54 | 90.98 | 90.40 | 90.76 | 90.76 | 0.06% | 2,357,126 |
| Sep 2, 2025 | 91.41 | 91.51 | 90.39 | 90.71 | 90.71 | -1.66% | 3,424,415 |
| Aug 29, 2025 | 91.86 | 92.27 | 91.78 | 92.24 | 92.24 | 0.55% | 2,137,392 |
| Aug 28, 2025 | 92.01 | 92.05 | 91.20 | 91.74 | 91.74 | -0.26% | 2,525,346 |
| Aug 27, 2025 | 91.65 | 92.23 | 91.58 | 91.98 | 91.98 | 0.62% | 1,885,825 |
| Aug 26, 2025 | 91.62 | 91.91 | 91.23 | 91.41 | 91.41 | -0.26% | 2,739,801 |
| Aug 25, 2025 | 92.01 | 92.34 | 91.59 | 91.65 | 91.65 | -0.57% | 2,968,817 |
| Aug 22, 2025 | 91.06 | 92.62 | 90.90 | 92.18 | 92.18 | 1.94% | 3,318,891 |
| Aug 21, 2025 | 90.26 | 90.76 | 90.06 | 90.43 | 90.43 | -0.30% | 2,630,017 |
| Aug 20, 2025 | 90.66 | 91.43 | 90.44 | 90.70 | 90.70 | 0.29% | 2,931,894 |
| Aug 19, 2025 | 89.38 | 90.48 | 89.29 | 90.44 | 90.44 | 1.72% | 4,168,362 |
| Aug 18, 2025 | 89.68 | 89.82 | 88.88 | 88.91 | 88.91 | -0.85% | 2,562,582 |
| Aug 15, 2025 | 89.17 | 89.92 | 89.09 | 89.67 | 89.67 | 0.57% | 2,399,452 |
| Aug 14, 2025 | 89.23 | 89.38 | 88.59 | 89.16 | 89.16 | -0.71% | 3,524,506 |
| Aug 13, 2025 | 89.16 | 89.94 | 88.82 | 89.80 | 89.80 | 0.93% | 3,577,271 |
| Aug 12, 2025 | 88.74 | 88.99 | 88.08 | 88.97 | 88.97 | 0.57% | 3,240,967 |
| Aug 11, 2025 | 88.71 | 89.15 | 88.44 | 88.47 | 88.47 | -0.66% | 2,623,521 |
| Aug 8, 2025 | 89.94 | 89.99 | 88.86 | 89.06 | 89.06 | -0.82% | 3,228,809 |
| Aug 7, 2025 | 90.00 | 90.00 | 89.24 | 89.80 | 89.80 | 0.29% | 3,345,583 |
| Aug 6, 2025 | 90.30 | 90.39 | 89.50 | 89.54 | 89.54 | -0.78% | 3,604,809 |
| Aug 5, 2025 | 89.90 | 90.34 | 89.51 | 90.24 | 90.24 | 0.46% | 3,752,663 |
| Aug 4, 2025 | 89.11 | 90.06 | 89.08 | 89.83 | 89.83 | 1.02% | 3,385,713 |
| Aug 1, 2025 | 90.03 | 90.10 | 88.29 | 88.92 | 88.92 | -0.25% | 5,395,749 |
| Jul 31, 2025 | 89.90 | 90.36 | 89.02 | 89.14 | 89.14 | -1.40% | 4,823,608 |
| Jul 30, 2025 | 91.67 | 91.83 | 89.83 | 90.41 | 90.41 | -1.42% | 4,408,198 |
| Jul 29, 2025 | 90.77 | 91.81 | 90.32 | 91.71 | 91.71 | 1.61% | 3,713,824 |
| Jul 28, 2025 | 91.49 | 91.53 | 90.20 | 90.26 | 90.26 | -1.60% | 2,551,703 |
| Jul 25, 2025 | 91.85 | 91.87 | 90.80 | 91.73 | 91.73 | 0.01% | 2,960,669 |
| Jul 24, 2025 | 91.86 | 92.13 | 91.67 | 91.72 | 91.72 | -0.35% | 3,236,700 |
| Jul 23, 2025 | 92.00 | 92.18 | 91.64 | 92.04 | 92.04 | 0.20% | 2,981,915 |
| Jul 22, 2025 | 90.58 | 91.95 | 90.57 | 91.86 | 91.86 | 1.72% | 2,684,239 |
| Jul 21, 2025 | 90.56 | 90.89 | 90.10 | 90.31 | 90.31 | 0.41% | 3,904,307 |
| Jul 18, 2025 | 89.95 | 90.29 | 89.57 | 89.94 | 89.94 | 0.21% | 2,523,865 |
| Jul 17, 2025 | 89.78 | 90.15 | 89.34 | 89.75 | 89.75 | -0.11% | 3,406,658 |
| Jul 16, 2025 | 89.45 | 90.00 | 88.98 | 89.85 | 89.85 | 0.94% | 4,126,536 |
| Jul 15, 2025 | 90.34 | 90.43 | 88.84 | 89.01 | 89.01 | -1.47% | 4,483,166 |
| Jul 14, 2025 | 89.73 | 90.36 | 89.58 | 90.34 | 90.34 | 0.65% | 3,257,330 |
| Jul 11, 2025 | 89.11 | 89.97 | 88.80 | 89.76 | 89.76 | 0.01% | 3,987,588 |
| Jul 10, 2025 | 89.27 | 90.35 | 88.98 | 89.75 | 89.75 | 0.63% | 5,303,878 |
| Jul 9, 2025 | 89.33 | 89.45 | 88.81 | 89.19 | 89.19 | 0.08% | 3,836,987 |
| Jul 8, 2025 | 88.98 | 89.60 | 88.76 | 89.12 | 89.12 | -0.15% | 3,631,340 |
| Jul 7, 2025 | 89.99 | 90.49 | 88.77 | 89.25 | 89.25 | -0.86% | 4,467,743 |
| Jul 3, 2025 | 89.98 | 90.37 | 89.67 | 90.02 | 90.02 | 0.11% | 2,361,669 |
| Jul 2, 2025 | 89.50 | 90.04 | 89.14 | 89.92 | 89.92 | 0.23% | 3,469,822 |
| Jul 1, 2025 | 88.88 | 90.39 | 88.77 | 89.71 | 89.71 | 0.73% | 5,552,945 |
| Jun 30, 2025 | 88.55 | 89.10 | 87.55 | 89.06 | 89.06 | 0.64% | 8,752,477 |
| Jun 27, 2025 | 88.29 | 89.42 | 88.14 | 88.49 | 88.49 | 0.25% | 3,179,232 |
| Jun 26, 2025 | 88.54 | 88.54 | 87.18 | 88.27 | 88.27 | -1.06% | 5,886,400 |