VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	85.70	87.49	85.70	86.84	86.84	1.50%	3,383,581
Apr 16, 2025	85.88	86.65	84.98	85.56	85.56	-0.07%	2,393,125
Apr 15, 2025	85.61	86.18	85.13	85.62	85.62	0.30%	2,443,447
Apr 14, 2025	84.37	85.87	84.13	85.36	85.36	2.07%	3,228,070
Apr 11, 2025	82.05	83.80	81.07	83.63	83.63	1.22%	5,276,100
Apr 10, 2025	83.42	84.41	80.50	82.62	82.62	-2.28%	7,442,686
Apr 9, 2025	78.33	84.94	76.92	84.55	84.55	5.97%	10,990,272
Apr 8, 2025	83.95	84.15	78.85	79.79	79.79	-2.68%	7,401,066
Apr 7, 2025	82.28	85.32	80.09	81.99	81.99	-2.62%	13,294,169
Apr 4, 2025	87.11	87.25	84.10	84.20	84.20	-4.34%	7,804,116
Apr 3, 2025	89.72	90.79	87.96	88.02	88.02	-3.41%	5,785,091
Apr 2, 2025	90.28	91.28	90.03	91.13	91.13	0.61%	3,427,177
Apr 1, 2025	90.79	90.99	89.48	90.58	90.58	0.04%	4,276,655
Mar 31, 2025	89.73	91.08	89.73	90.54	90.54	0.93%	2,964,644
Mar 28, 2025	90.12	90.28	89.13	89.71	89.71	-0.13%	3,603,028
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