Vanguard Real Estate ETF (VNQ)

VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	88.97	89.55	88.45	89.32	89.32	-	2,513,443
May 29, 2025	88.58	89.68	88.40	89.32	89.32	0.90%	2,440,871
May 28, 2025	88.64	88.66	87.93	88.52	88.52	-0.10%	1,912,767
May 27, 2025	87.81	88.82	87.51	88.61	88.61	1.75%	2,117,879
May 23, 2025	86.84	87.35	86.54	87.09	87.09	0.10%	2,123,085
May 22, 2025	87.46	87.46	86.36	87.00	87.00	-0.46%	2,540,059
May 21, 2025	89.13	89.49	87.33	87.40	87.40	-2.66%	2,677,266
May 20, 2025	89.64	90.18	89.58	89.79	89.79	-0.59%	2,003,329
May 19, 2025	89.53	90.43	89.36	90.32	90.32	0.02%	2,956,490
May 16, 2025	89.20	90.33	89.03	90.30	90.30	1.24%	2,580,281
May 15, 2025	87.91	89.21	87.82	89.19	89.19	1.83%	2,563,008
May 14, 2025	88.15	88.15	87.26	87.59	87.59	-0.98%	3,052,921
May 13, 2025	89.58	89.69	88.20	88.46	88.46	-1.27%	4,178,640
May 12, 2025	90.36	90.37	89.11	89.60	89.60	0.49%	3,657,700
May 9, 2025	88.50	89.40	88.37	89.16	89.16	0.67%	3,460,255
May 8, 2025	89.28	89.43	88.24	88.57	88.57	-0.39%	2,652,585
May 7, 2025	89.00	89.65	88.73	88.92	88.92	0.11%	2,220,460
May 6, 2025	89.10	89.55	88.40	88.82	88.82	-0.77%	2,579,766
May 5, 2025	89.56	90.05	89.03	89.51	89.51	-0.22%	2,290,089
May 2, 2025	89.72	90.02	89.30	89.71	89.71	1.23%	2,237,710
May 1, 2025	88.64	89.39	87.96	88.62	88.62	0.33%	3,574,077
Apr 30, 2025	87.60	88.64	86.75	88.33	88.33	0.35%	3,738,632
Apr 29, 2025	87.51	88.44	87.20	88.02	88.02	0.54%	2,740,428
Apr 28, 2025	86.93	87.73	86.67	87.55	87.55	0.62%	2,914,956
Apr 25, 2025	87.16	87.35	86.38	87.01	87.01	-0.17%	2,409,709
Apr 24, 2025	86.89	87.77	86.45	87.16	87.16	0.37%	2,080,814
Apr 23, 2025	87.65	88.58	86.36	86.84	86.84	0.18%	2,493,099
Apr 22, 2025	85.98	87.04	85.80	86.68	86.68	1.94%	2,209,925
Apr 21, 2025	85.97	86.21	83.97	85.03	85.03	-2.08%	2,406,200
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

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.