VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	92.04	92.66	91.59	92.55	92.55	0.48%	2,920,040
Feb 19, 2025	91.64	92.34	91.45	92.11	92.11	0.08%	2,339,180
Feb 18, 2025	91.49	92.36	91.37	92.04	92.04	0.45%	2,500,713
Feb 14, 2025	92.28	92.69	91.61	91.63	91.63	-0.46%	2,344,320
Feb 13, 2025	91.00	92.21	90.81	92.05	92.05	1.00%	3,734,333
Feb 12, 2025	90.15	91.43	90.01	91.14	91.14	-0.92%	4,747,188
Feb 11, 2025	91.18	92.03	91.09	91.99	91.99	0.44%	2,260,086
Feb 10, 2025	91.79	91.84	90.90	91.59	91.59	-0.04%	2,195,458
Feb 7, 2025	92.10	92.16	91.10	91.63	91.63	-0.33%	2,516,260
Feb 6, 2025	92.21	92.21	91.34	91.93	91.93	0.25%	3,468,697
Feb 5, 2025	91.28	91.90	90.47	91.70	91.70	1.40%	3,310,438
Feb 4, 2025	89.81	90.64	89.50	90.43	90.43	0.08%	3,371,536
Feb 3, 2025	89.75	90.71	88.92	90.36	90.36	-0.21%	5,187,715
Jan 31, 2025	90.51	91.43	90.30	90.55	90.55	-0.22%	2,566,459
Jan 30, 2025	90.68	91.52	90.02	90.75	90.75	1.27%	3,485,111
Jan 29, 2025	90.84	91.08	89.18	89.61	89.61	-1.32%	2,820,294
Jan 28, 2025	91.65	91.65	90.59	90.81	90.81	-1.21%	2,373,807
Jan 27, 2025	90.70	91.95	90.59	91.92	91.92	1.33%	4,107,784
Jan 24, 2025	90.08	91.29	90.04	90.71	90.71	0.34%	3,267,442
Jan 23, 2025	89.89	90.42	89.05	90.40	90.40	0.74%	2,706,853
Jan 22, 2025	91.06	91.06	89.68	89.74	89.74	-1.74%	2,966,307
Jan 21, 2025	90.10	91.39	90.02	91.33	91.33	1.87%	3,635,099
Jan 17, 2025	89.97	90.26	89.65	89.65	89.65	-0.07%	3,672,448
Jan 16, 2025	88.09	89.80	87.81	89.71	89.71	2.07%	4,112,753
Jan 15, 2025	89.79	89.87	87.84	87.89	87.89	0.57%	3,886,792
Jan 14, 2025	86.97	87.58	86.75	87.39	87.39	0.91%	3,829,918
Jan 13, 2025	85.48	86.68	85.28	86.60	86.60	1.23%	3,740,423
Jan 10, 2025	86.31	86.52	85.48	85.55	85.55	-2.44%	10,056,566
Jan 8, 2025	87.45	87.76	86.61	87.69	87.69	0.26%	5,250,673
Jan 7, 2025	88.68	88.99	87.23	87.46	87.46	-0.95%	5,679,386
Jan 6, 2025	89.33	89.72	88.16	88.30	88.30	-1.29%	4,206,849
Jan 3, 2025	88.50	89.54	88.22	89.45	89.45	1.31%	3,470,005
Jan 2, 2025	89.09	89.27	88.01	88.29	88.29	-0.89%	5,296,210
Dec 31, 2024	88.97	89.29	88.28	89.08	89.08	0.87%	5,045,102
Dec 30, 2024	88.42	88.56	87.44	88.31	88.31	-0.50%	4,402,433
Dec 27, 2024	89.12	89.77	88.50	88.75	88.75	-1.00%	3,816,756
Dec 26, 2024	89.17	89.74	88.73	89.65	89.65	0.27%	2,577,456
Dec 24, 2024	88.55	89.51	88.51	89.41	89.41	0.66%	2,182,639
Dec 23, 2024	88.18	88.93	87.84	88.82	88.82	-0.57%	4,548,927
Dec 20, 2024	87.85	90.34	87.85	89.33	88.48	1.68%	7,622,510
Dec 19, 2024	89.47	90.15	87.79	87.85	87.01	-1.55%	5,404,413
Dec 18, 2024	92.83	93.27	89.21	89.23	88.38	-4.13%	5,409,773
Dec 17, 2024	93.14	93.83	92.83	93.07	92.18	-0.48%	3,020,525
Dec 16, 2024	93.80	94.58	93.45	93.52	92.63	-0.35%	3,645,006
Dec 13, 2024	93.99	94.19	93.59	93.85	92.96	-0.29%	2,796,345
Dec 12, 2024	94.03	95.13	94.03	94.12	93.22	-0.16%	2,255,224
Dec 11, 2024	94.53	94.98	94.01	94.27	93.37	-0.23%	4,295,027
Dec 10, 2024	95.76	95.77	94.19	94.49	93.59	-1.45%	2,902,206
Dec 9, 2024	95.74	96.20	95.60	95.88	94.97	0.28%	2,872,135
Dec 6, 2024	96.01	96.33	95.19	95.61	94.70	-0.15%	1,866,153
Dec 5, 2024	95.59	95.84	95.22	95.75	94.84	-0.24%	2,922,428
Dec 4, 2024	96.34	96.34	95.47	95.98	95.06	-0.27%	2,220,340
Dec 3, 2024	96.82	97.11	96.19	96.24	95.32	-0.51%	1,992,610
Dec 2, 2024	97.66	97.74	96.47	96.73	95.81	-1.46%	3,659,547
Nov 29, 2024	98.75	99.09	98.04	98.16	97.22	-0.45%	1,921,977
Nov 27, 2024	98.53	99.20	98.51	98.60	97.66	0.64%	2,383,080
Nov 26, 2024	97.42	98.07	97.04	97.97	97.04	0.40%	2,774,509
Nov 25, 2024	96.80	98.06	96.80	97.58	96.65	1.39%	4,001,242
Nov 22, 2024	95.84	96.42	95.83	96.24	95.32	0.75%	2,943,673
Nov 21, 2024	94.84	95.81	94.45	95.52	94.61	0.74%	2,988,836
Nov 20, 2024	94.55	94.95	94.05	94.82	93.92	-0.13%	3,143,021
Nov 19, 2024	94.23	95.17	93.78	94.94	94.03	0.49%	3,041,993
Nov 18, 2024	93.38	94.48	93.22	94.48	93.58	0.72%	2,468,075
Nov 15, 2024	93.41	93.98	93.01	93.80	92.91	0.05%	2,786,607
Nov 14, 2024	94.60	94.60	93.57	93.75	92.86	-0.90%	3,708,413
Nov 13, 2024	94.86	95.45	94.46	94.60	93.70	0.55%	2,884,272
Nov 12, 2024	95.05	95.46	94.07	94.08	93.18	-1.38%	4,645,889
Nov 11, 2024	95.81	96.44	95.34	95.40	94.49	-0.50%	2,279,824
Nov 8, 2024	94.83	96.16	94.70	95.88	94.97	1.49%	4,093,560
Nov 7, 2024	93.80	94.75	93.54	94.47	93.57	1.20%	4,871,450
Nov 6, 2024	95.63	95.63	92.37	93.35	92.46	-2.13%	6,335,351
Nov 5, 2024	93.61	95.43	93.39	95.38	94.47	1.33%	2,398,308
Nov 4, 2024	93.41	94.46	93.38	94.13	93.23	1.10%	3,368,188
Nov 1, 2024	94.68	94.91	93.06	93.11	92.22	-1.10%	4,835,327
Oct 31, 2024	95.00	95.58	94.09	94.15	93.25	-1.69%	4,946,656
Oct 30, 2024	95.35	96.48	95.30	95.77	94.86	0.44%	2,930,463
Oct 29, 2024	95.74	96.15	95.04	95.35	94.44	-0.72%	2,819,569
Oct 28, 2024	96.43	96.99	95.92	96.04	95.12	0.31%	2,296,843
Oct 25, 2024	97.31	97.61	95.71	95.74	94.83	-0.94%	3,834,839
Oct 24, 2024	96.56	97.25	96.48	96.65	95.73	0.22%	2,632,316
Oct 23, 2024	95.51	96.62	95.41	96.44	95.52	0.73%	2,710,666
Oct 22, 2024	95.31	96.09	95.16	95.74	94.83	0.15%	2,530,022
Oct 21, 2024	97.03	97.42	95.47	95.60	94.69	-1.96%	4,143,089
Oct 18, 2024	97.03	97.55	96.66	97.51	96.58	0.74%	2,080,261
Oct 17, 2024	97.18	97.29	96.50	96.79	95.87	-0.79%	2,904,098
Oct 16, 2024	96.73	97.69	96.55	97.56	96.63	1.10%	3,177,340
Oct 15, 2024	95.80	97.32	95.75	96.50	95.58	1.21%	2,808,532
Oct 14, 2024	94.50	95.51	94.28	95.35	94.44	0.60%	2,529,158
Oct 11, 2024	94.20	94.78	94.02	94.78	93.88	1.13%	2,653,993
Oct 10, 2024	94.02	94.67	93.43	93.72	92.83	-0.89%	2,664,448
Oct 9, 2024	94.28	94.57	93.92	94.56	93.66	0.11%	4,120,632
Oct 8, 2024	94.51	94.89	94.09	94.46	93.56	0.20%	3,773,668
Oct 7, 2024	94.59	94.59	93.84	94.27	93.37	-0.88%	3,420,384
Oct 4, 2024	95.03	95.35	94.24	95.11	94.20	-0.48%	4,602,437
Oct 3, 2024	96.11	96.32	95.23	95.57	94.66	-0.91%	2,664,422
Oct 2, 2024	95.99	96.54	95.75	96.45	95.53	-0.35%	5,161,758
Oct 1, 2024	97.63	97.80	96.36	96.79	95.87	-0.65%	4,240,255
Sep 30, 2024	96.49	97.49	96.27	97.42	96.49	0.79%	4,207,533
Sep 27, 2024	97.34	97.57	96.62	96.66	95.74	-0.71%	4,932,929
Sep 26, 2024	98.41	98.47	97.08	97.35	95.62	-0.91%	4,776,941