Vanguard Real Estate ETF (VNQ)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.