Vanguard Real Estate ETF (VNQ)

NYSEARCA: VNQ · Real-Time Price · USD

Compare

92.25

+1.43 (1.57%)

At close: Feb 6, 2026, 4:00 PM EST

92.21

-0.04 (-0.04%)

After-hours: Feb 6, 2026, 8:00 PM EST

VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	91.53	92.38	91.33	92.25	92.25	1.57%	3,637,875
Feb 5, 2026	90.76	91.33	90.24	90.82	90.82	-0.14%	3,584,758
Feb 4, 2026	90.24	91.32	89.89	90.95	90.95	1.44%	3,939,400
Feb 3, 2026	89.75	90.18	89.07	89.66	89.66	-0.22%	4,789,364
Feb 2, 2026	90.90	91.15	89.82	89.86	89.86	-1.04%	5,280,068
Jan 30, 2026	90.46	90.82	89.66	90.80	90.80	0.10%	4,617,380
Jan 29, 2026	89.98	90.83	89.42	90.71	90.71	1.40%	7,281,311
Jan 28, 2026	90.48	90.62	89.24	89.46	89.46	-1.03%	4,517,349
Jan 27, 2026	90.31	90.58	90.04	90.39	90.39	-0.03%	3,181,963
Jan 26, 2026	90.79	91.06	90.32	90.42	90.42	-0.13%	3,003,064
Jan 23, 2026	90.22	90.63	89.88	90.54	90.54	0.20%	2,835,930
Jan 22, 2026	91.37	91.62	90.31	90.36	90.36	-0.99%	3,922,252
Jan 21, 2026	91.54	91.69	90.53	91.26	91.26	0.40%	6,139,311
Jan 20, 2026	91.82	92.07	90.84	90.90	90.90	-1.86%	4,648,182
Jan 16, 2026	91.34	92.82	91.21	92.62	92.62	1.22%	4,818,131
Jan 15, 2026	91.30	91.89	91.02	91.50	91.50	0.69%	3,838,796
Jan 14, 2026	90.09	90.89	90.01	90.87	90.87	0.87%	3,534,138
Jan 13, 2026	89.62	90.16	88.81	90.09	90.09	0.56%	3,082,150
Jan 12, 2026	89.58	89.96	89.32	89.59	89.59	0.13%	3,341,398
Jan 9, 2026	89.31	90.02	89.31	89.47	89.47	0.20%	4,124,957
Jan 8, 2026	88.10	89.63	88.01	89.29	89.29	0.89%	5,157,473
Jan 7, 2026	89.87	90.01	88.48	88.50	88.50	-0.97%	6,665,200
Jan 6, 2026	88.38	89.58	88.28	89.37	89.37	0.73%	4,845,030
Jan 5, 2026	88.30	89.07	87.88	88.72	88.72	0.23%	5,501,146
Jan 2, 2026	88.37	88.85	87.84	88.52	88.52	0.03%	3,524,509
Dec 31, 2025	89.18	89.20	88.45	88.49	88.49	-0.82%	3,301,734
Dec 30, 2025	89.10	89.27	88.92	89.22	89.22	0.20%	2,813,521
Dec 29, 2025	89.24	89.33	88.79	89.04	89.04	0.20%	2,604,009
Dec 26, 2025	88.70	88.92	88.46	88.86	88.86	0.11%	2,065,781
Dec 24, 2025	88.21	88.91	88.21	88.76	88.76	0.66%	2,730,765
Dec 23, 2025	88.28	88.28	87.87	88.18	88.18	-0.07%	3,955,916
Dec 22, 2025	87.65	88.37	87.48	88.24	88.24	-0.40%	3,594,008
Dec 19, 2025	88.67	89.17	88.55	88.59	87.79	-0.38%	4,162,336
Dec 18, 2025	89.84	89.99	88.83	88.93	88.13	-0.53%	3,818,063
Dec 17, 2025	88.99	89.76	88.98	89.40	88.59	0.37%	3,715,500
Dec 16, 2025	89.65	89.98	88.93	89.07	88.27	-0.74%	3,717,881
Dec 15, 2025	89.82	89.88	89.10	89.73	88.92	0.31%	3,915,126
Dec 12, 2025	89.95	90.27	89.23	89.45	88.64	-0.12%	3,855,912
Dec 11, 2025	89.43	89.92	89.26	89.56	88.75	0.44%	5,207,398
Dec 10, 2025	89.13	89.81	89.01	89.17	88.36	0.36%	4,633,433
Dec 9, 2025	89.44	89.98	88.82	88.85	88.05	-0.38%	4,194,036
Dec 8, 2025	89.92	89.92	89.15	89.19	88.38	-0.77%	3,971,844
Dec 5, 2025	89.82	90.35	89.72	89.88	89.07	-0.11%	3,859,884
Dec 4, 2025	90.03	90.59	89.87	89.98	89.17	-0.24%	4,837,544
Dec 3, 2025	89.86	90.42	89.81	90.20	89.38	0.26%	3,204,263
Dec 2, 2025	90.52	90.64	89.68	89.97	89.16	-0.35%	2,737,085
Dec 1, 2025	90.45	90.81	90.23	90.29	89.47	-1.15%	3,120,840
Nov 28, 2025	90.93	91.60	90.93	91.34	90.51	0.33%	1,627,090
Nov 26, 2025	90.43	91.57	90.39	91.04	90.22	0.44%	3,297,995
Nov 25, 2025	90.05	91.04	90.05	90.64	89.82	0.92%	4,230,357