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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 88.29 | 89.42 | 88.14 | 88.49 | 88.49 | 0.25% | 3,178,713 |
Jun 26, 2025 | 88.54 | 88.54 | 87.18 | 88.27 | 88.27 | -1.06% | 5,886,400 |
Jun 25, 2025 | 90.91 | 90.91 | 89.17 | 89.22 | 88.35 | -2.41% | 4,282,454 |
Jun 24, 2025 | 91.33 | 91.77 | 90.81 | 91.42 | 90.53 | 0.26% | 2,727,539 |
Jun 23, 2025 | 90.00 | 91.25 | 89.88 | 91.18 | 90.29 | 1.50% | 3,142,347 |
Jun 20, 2025 | 90.21 | 90.68 | 89.73 | 89.83 | 88.96 | -0.07% | 2,940,349 |
Jun 18, 2025 | 89.82 | 90.56 | 89.39 | 89.89 | 89.02 | 0.35% | 2,945,769 |
Jun 17, 2025 | 89.89 | 90.17 | 89.27 | 89.58 | 88.71 | -0.36% | 1,879,391 |
Jun 16, 2025 | 90.18 | 91.00 | 89.60 | 89.90 | 89.03 | 0.08% | 2,657,573 |
Jun 13, 2025 | 89.99 | 90.56 | 89.24 | 89.83 | 88.96 | -0.97% | 2,334,412 |
Jun 12, 2025 | 90.21 | 90.80 | 90.06 | 90.71 | 89.83 | 0.49% | 2,007,227 |
Jun 11, 2025 | 90.89 | 91.29 | 89.94 | 90.27 | 89.39 | -0.54% | 2,874,714 |
Jun 10, 2025 | 90.14 | 90.82 | 90.12 | 90.76 | 89.88 | 0.86% | 4,036,043 |
Jun 9, 2025 | 89.90 | 90.53 | 89.29 | 89.99 | 89.11 | 0.13% | 3,676,147 |
Jun 6, 2025 | 89.80 | 90.28 | 89.39 | 89.87 | 89.00 | 0.48% | 2,707,209 |
Jun 5, 2025 | 89.55 | 89.91 | 88.97 | 89.44 | 88.57 | -0.08% | 3,148,640 |
Jun 4, 2025 | 89.22 | 89.81 | 88.81 | 89.51 | 88.64 | 0.28% | 2,598,366 |
Jun 3, 2025 | 89.03 | 89.40 | 88.49 | 89.26 | 88.39 | -0.20% | 2,155,702 |
Jun 2, 2025 | 88.63 | 89.47 | 87.83 | 89.44 | 88.57 | 0.13% | 3,101,782 |
May 30, 2025 | 88.97 | 89.55 | 88.45 | 89.32 | 88.45 | - | 2,525,909 |
May 29, 2025 | 88.58 | 89.68 | 88.40 | 89.32 | 88.45 | 0.90% | 2,440,871 |
May 28, 2025 | 88.64 | 88.66 | 87.93 | 88.52 | 87.66 | -0.10% | 1,912,767 |
May 27, 2025 | 87.81 | 88.82 | 87.51 | 88.61 | 87.75 | 1.75% | 2,117,879 |
May 23, 2025 | 86.84 | 87.35 | 86.54 | 87.09 | 86.24 | 0.10% | 2,123,085 |
May 22, 2025 | 87.46 | 87.46 | 86.36 | 87.00 | 86.15 | -0.46% | 2,540,059 |
May 21, 2025 | 89.13 | 89.49 | 87.33 | 87.40 | 86.55 | -2.66% | 2,677,266 |
May 20, 2025 | 89.64 | 90.18 | 89.58 | 89.79 | 88.92 | -0.59% | 2,003,329 |
May 19, 2025 | 89.53 | 90.43 | 89.36 | 90.32 | 89.44 | 0.02% | 2,956,490 |
May 16, 2025 | 89.20 | 90.33 | 89.03 | 90.30 | 89.42 | 1.24% | 2,580,281 |
May 15, 2025 | 87.91 | 89.21 | 87.82 | 89.19 | 88.32 | 1.83% | 2,563,008 |
May 14, 2025 | 88.15 | 88.15 | 87.26 | 87.59 | 86.74 | -0.98% | 3,052,921 |
May 13, 2025 | 89.58 | 89.69 | 88.20 | 88.46 | 87.60 | -1.27% | 4,178,640 |
May 12, 2025 | 90.36 | 90.37 | 89.11 | 89.60 | 88.73 | 0.49% | 3,657,700 |
May 9, 2025 | 88.50 | 89.40 | 88.37 | 89.16 | 88.29 | 0.67% | 3,460,255 |
May 8, 2025 | 89.28 | 89.43 | 88.24 | 88.57 | 87.71 | -0.39% | 2,652,585 |
May 7, 2025 | 89.00 | 89.65 | 88.73 | 88.92 | 88.05 | 0.11% | 2,220,460 |
May 6, 2025 | 89.10 | 89.55 | 88.40 | 88.82 | 87.96 | -0.77% | 2,579,766 |
May 5, 2025 | 89.56 | 90.05 | 89.03 | 89.51 | 88.64 | -0.22% | 2,290,089 |
May 2, 2025 | 89.72 | 90.02 | 89.30 | 89.71 | 88.84 | 1.23% | 2,237,710 |
May 1, 2025 | 88.64 | 89.39 | 87.96 | 88.62 | 87.76 | 0.33% | 3,574,077 |
Apr 30, 2025 | 87.60 | 88.64 | 86.75 | 88.33 | 87.47 | 0.35% | 3,738,632 |
Apr 29, 2025 | 87.51 | 88.44 | 87.20 | 88.02 | 87.16 | 0.54% | 2,740,428 |
Apr 28, 2025 | 86.93 | 87.73 | 86.67 | 87.55 | 86.70 | 0.62% | 2,914,956 |
Apr 25, 2025 | 87.16 | 87.35 | 86.38 | 87.01 | 86.16 | -0.17% | 2,409,709 |
Apr 24, 2025 | 86.89 | 87.77 | 86.45 | 87.16 | 86.31 | 0.37% | 2,080,814 |
Apr 23, 2025 | 87.65 | 88.58 | 86.36 | 86.84 | 86.00 | 0.18% | 2,493,099 |
Apr 22, 2025 | 85.98 | 87.04 | 85.80 | 86.68 | 85.84 | 1.94% | 2,209,925 |
Apr 21, 2025 | 85.97 | 86.21 | 83.97 | 85.03 | 84.20 | -2.08% | 2,406,200 |
Apr 17, 2025 | 85.70 | 87.49 | 85.70 | 86.84 | 86.00 | 1.50% | 3,383,581 |
Apr 16, 2025 | 85.88 | 86.65 | 84.98 | 85.56 | 84.73 | -0.07% | 2,393,125 |