Vanguard Real Estate ETF (VNQ)
NYSEARCA: VNQ · Real-Time Price · USD
97.35
-0.89 (-0.91%)
At close: Sep 26, 2024, 4:00 PM
97.51
+0.16 (0.17%)
After-hours: Sep 26, 2024, 6:20 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 99.00 | 99.22 | 98.02 | 98.24 | 98.24 | -0.67% | 2,465,964 |
| Sep 24, 2024 | 98.37 | 99.18 | 98.05 | 98.90 | 98.90 | 0.14% | 3,279,061 |
| Sep 23, 2024 | 98.46 | 98.87 | 98.27 | 98.76 | 98.76 | 0.99% | 3,320,921 |
| Sep 20, 2024 | 97.62 | 98.06 | 97.44 | 97.79 | 97.79 | -0.40% | 3,708,613 |
| Sep 19, 2024 | 99.01 | 99.05 | 97.54 | 98.18 | 98.18 | 0.02% | 4,450,248 |
| Sep 18, 2024 | 98.43 | 99.58 | 98.02 | 98.16 | 98.16 | -0.12% | 5,097,121 |
| Sep 17, 2024 | 99.10 | 99.37 | 98.04 | 98.28 | 98.28 | -0.70% | 2,990,732 |
| Sep 16, 2024 | 99.05 | 99.41 | 98.65 | 98.97 | 98.97 | 0.33% | 4,144,534 |
| Sep 13, 2024 | 98.25 | 98.66 | 98.01 | 98.64 | 98.64 | 1.04% | 3,402,744 |
| Sep 12, 2024 | 97.43 | 97.69 | 96.60 | 97.62 | 97.62 | 0.42% | 2,713,320 |
| Sep 11, 2024 | 96.52 | 97.32 | 95.42 | 97.21 | 97.21 | -0.20% | 3,872,127 |
| Sep 10, 2024 | 96.29 | 97.44 | 96.03 | 97.40 | 97.40 | 1.45% | 6,001,007 |
| Sep 9, 2024 | 94.96 | 96.19 | 94.80 | 96.01 | 96.01 | 1.12% | 2,906,456 |
| Sep 6, 2024 | 95.19 | 95.21 | 94.19 | 94.95 | 94.95 | -0.09% | 6,965,852 |
| Sep 5, 2024 | 95.98 | 96.14 | 94.87 | 95.04 | 95.04 | -0.33% | 6,269,420 |
| Sep 4, 2024 | 95.32 | 96.23 | 94.85 | 95.35 | 95.35 | 0.28% | 3,039,526 |
| Sep 3, 2024 | 94.74 | 95.50 | 94.49 | 95.08 | 95.08 | -0.05% | 5,161,018 |
| Aug 30, 2024 | 94.65 | 95.18 | 93.96 | 95.13 | 95.13 | 0.97% | 3,489,966 |
| Aug 29, 2024 | 94.46 | 94.62 | 93.84 | 94.22 | 94.22 | -0.31% | 3,379,737 |
| Aug 28, 2024 | 94.86 | 95.11 | 94.06 | 94.51 | 94.51 | -0.39% | 2,664,200 |
| Aug 27, 2024 | 94.04 | 94.95 | 93.96 | 94.88 | 94.88 | 0.15% | 1,859,258 |
| Aug 26, 2024 | 95.17 | 95.37 | 94.58 | 94.74 | 94.74 | -0.04% | 2,748,480 |
| Aug 23, 2024 | 93.14 | 94.91 | 93.08 | 94.78 | 94.78 | 2.20% | 8,040,171 |
| Aug 22, 2024 | 92.52 | 92.83 | 92.22 | 92.74 | 92.74 | 0.29% | 3,182,312 |
| Aug 21, 2024 | 92.08 | 92.52 | 91.63 | 92.47 | 92.47 | 0.53% | 2,965,948 |
| Aug 20, 2024 | 92.19 | 92.34 | 91.66 | 91.98 | 91.98 | -0.12% | 4,934,397 |
| Aug 19, 2024 | 91.33 | 92.09 | 91.32 | 92.09 | 92.09 | 0.83% | 2,629,798 |
| Aug 16, 2024 | 91.38 | 91.70 | 90.92 | 91.33 | 91.33 | -0.05% | 2,260,964 |
| Aug 15, 2024 | 91.59 | 91.79 | 90.98 | 91.38 | 91.38 | -0.08% | 4,054,422 |
| Aug 14, 2024 | 91.37 | 91.88 | 90.93 | 91.45 | 91.45 | 0.26% | 2,966,284 |
| Aug 13, 2024 | 91.06 | 91.31 | 90.55 | 91.21 | 91.21 | 0.87% | 3,111,352 |
| Aug 12, 2024 | 90.77 | 90.78 | 89.78 | 90.42 | 90.42 | -0.74% | 2,925,502 |
| Aug 9, 2024 | 91.02 | 91.26 | 90.10 | 91.09 | 91.09 | 0.46% | 4,133,920 |
| Aug 8, 2024 | 89.80 | 90.85 | 89.52 | 90.67 | 90.67 | 0.98% | 5,981,233 |
| Aug 7, 2024 | 90.81 | 91.85 | 89.68 | 89.79 | 89.79 | -0.69% | 4,998,566 |
| Aug 6, 2024 | 88.64 | 91.37 | 88.27 | 90.41 | 90.41 | 1.97% | 7,321,616 |
| Aug 5, 2024 | 89.48 | 91.02 | 88.42 | 88.66 | 88.66 | -2.86% | 6,852,591 |
| Aug 2, 2024 | 91.10 | 92.13 | 90.45 | 91.27 | 91.27 | -0.05% | 5,223,649 |
| Aug 1, 2024 | 91.46 | 91.82 | 90.47 | 91.32 | 91.32 | 1.01% | 6,988,074 |
| Jul 31, 2024 | 90.89 | 91.54 | 90.15 | 90.41 | 90.41 | -0.35% | 5,633,797 |
| Jul 30, 2024 | 90.37 | 90.94 | 90.03 | 90.73 | 90.73 | 0.78% | 2,853,967 |
| Jul 29, 2024 | 89.71 | 90.33 | 88.92 | 90.03 | 90.03 | 0.51% | 3,371,105 |
| Jul 26, 2024 | 88.68 | 89.88 | 88.44 | 89.57 | 89.57 | 1.75% | 3,326,098 |
| Jul 25, 2024 | 88.65 | 89.68 | 87.84 | 88.03 | 88.03 | -0.33% | 4,723,166 |
| Jul 24, 2024 | 89.59 | 90.17 | 88.23 | 88.32 | 88.32 | -1.47% | 3,844,894 |
| Jul 23, 2024 | 89.57 | 90.26 | 89.17 | 89.64 | 89.64 | -0.08% | 2,655,365 |
| Jul 22, 2024 | 89.05 | 89.80 | 88.41 | 89.71 | 89.71 | 1.04% | 3,244,496 |
| Jul 19, 2024 | 89.08 | 89.23 | 88.41 | 88.79 | 88.79 | -0.18% | 2,809,029 |
| Jul 18, 2024 | 89.24 | 90.79 | 88.73 | 88.95 | 88.95 | -0.88% | 4,464,650 |
| Jul 17, 2024 | 89.02 | 90.34 | 89.02 | 89.74 | 89.74 | 0.68% | 4,757,150 |
| Jul 16, 2024 | 88.61 | 89.16 | 88.15 | 89.13 | 89.13 | 1.23% | 3,029,250 |
| Jul 15, 2024 | 87.62 | 88.16 | 87.37 | 88.05 | 88.05 | 0.67% | 2,928,745 |
| Jul 12, 2024 | 87.50 | 88.02 | 87.14 | 87.46 | 87.46 | 0.76% | 3,562,751 |
| Jul 11, 2024 | 85.46 | 87.10 | 85.46 | 86.80 | 86.80 | 2.87% | 4,365,990 |
| Jul 10, 2024 | 84.10 | 84.45 | 83.57 | 84.38 | 84.38 | 0.74% | 2,482,444 |
| Jul 9, 2024 | 83.58 | 84.04 | 82.95 | 83.76 | 83.76 | -0.02% | 2,123,274 |
| Jul 8, 2024 | 83.61 | 83.98 | 83.40 | 83.78 | 83.78 | 0.32% | 3,239,198 |
| Jul 5, 2024 | 83.44 | 83.67 | 82.98 | 83.51 | 83.51 | 0.28% | 3,216,980 |
| Jul 3, 2024 | 83.45 | 83.94 | 83.27 | 83.28 | 83.28 | -0.10% | 1,571,471 |
| Jul 2, 2024 | 83.21 | 83.49 | 82.88 | 83.36 | 83.36 | 0.47% | 3,141,623 |
| Jul 1, 2024 | 83.69 | 83.90 | 82.47 | 82.97 | 82.97 | -0.94% | 3,274,823 |
| Jun 28, 2024 | 83.49 | 84.12 | 83.13 | 83.76 | 83.76 | -0.44% | 4,090,531 |
| Jun 27, 2024 | 83.45 | 84.16 | 83.26 | 84.13 | 83.11 | 0.97% | 4,244,875 |
| Jun 26, 2024 | 83.00 | 83.58 | 82.84 | 83.32 | 82.31 | -0.31% | 3,287,920 |
| Jun 25, 2024 | 84.48 | 84.52 | 83.13 | 83.58 | 82.56 | -1.23% | 3,749,189 |
| Jun 24, 2024 | 84.01 | 85.46 | 83.88 | 84.62 | 83.59 | 0.77% | 2,834,323 |
| Jun 21, 2024 | 83.92 | 84.15 | 83.40 | 83.97 | 82.95 | 0.25% | 2,340,120 |
| Jun 20, 2024 | 83.74 | 84.04 | 83.49 | 83.76 | 82.74 | -0.29% | 2,432,937 |
| Jun 18, 2024 | 83.89 | 84.31 | 83.71 | 84.00 | 82.98 | 0.39% | 3,073,565 |
| Jun 17, 2024 | 83.51 | 84.09 | 83.16 | 83.67 | 82.65 | -0.39% | 2,168,125 |
| Jun 14, 2024 | 83.73 | 84.24 | 83.32 | 84.00 | 82.98 | -0.02% | 2,178,645 |
| Jun 13, 2024 | 83.87 | 84.29 | 83.38 | 84.02 | 83.00 | 0.41% | 2,619,928 |
| Jun 12, 2024 | 84.69 | 85.34 | 83.57 | 83.68 | 82.66 | 0.89% | 4,123,538 |
| Jun 11, 2024 | 82.85 | 83.33 | 82.61 | 82.94 | 81.93 | -0.36% | 3,261,750 |
| Jun 10, 2024 | 82.70 | 83.52 | 82.10 | 83.24 | 82.23 | 0.34% | 2,450,820 |
| Jun 7, 2024 | 82.43 | 83.18 | 82.37 | 82.96 | 81.95 | -0.94% | 3,227,898 |
| Jun 6, 2024 | 83.20 | 83.77 | 82.85 | 83.75 | 82.73 | 0.19% | 4,002,138 |
| Jun 5, 2024 | 83.74 | 83.86 | 83.09 | 83.59 | 82.57 | -0.12% | 2,373,317 |
| Jun 4, 2024 | 82.81 | 84.04 | 82.81 | 83.69 | 82.67 | 0.77% | 2,720,690 |
| Jun 3, 2024 | 83.69 | 83.69 | 82.62 | 83.05 | 82.04 | -0.23% | 3,301,567 |
| May 31, 2024 | 82.21 | 83.30 | 81.85 | 83.24 | 82.23 | 1.87% | 4,176,870 |
| May 30, 2024 | 80.93 | 81.75 | 80.93 | 81.71 | 80.72 | 1.47% | 2,748,850 |
| May 29, 2024 | 80.50 | 80.65 | 80.17 | 80.53 | 79.55 | -0.97% | 3,203,331 |
| May 28, 2024 | 82.25 | 82.58 | 81.23 | 81.32 | 80.33 | -0.66% | 3,046,845 |
| May 24, 2024 | 82.19 | 82.32 | 81.75 | 81.86 | 80.86 | 0.07% | 2,317,771 |
| May 23, 2024 | 83.60 | 83.60 | 81.75 | 81.80 | 80.80 | -2.15% | 4,061,082 |
| May 22, 2024 | 84.07 | 84.41 | 83.35 | 83.60 | 82.58 | -0.90% | 3,888,208 |
| May 21, 2024 | 84.19 | 84.50 | 84.01 | 84.36 | 83.33 | -0.04% | 2,655,107 |
| May 20, 2024 | 84.72 | 84.97 | 84.29 | 84.39 | 83.36 | -0.59% | 2,842,880 |
| May 17, 2024 | 85.00 | 85.10 | 84.58 | 84.89 | 83.86 | -0.01% | 2,791,696 |
| May 16, 2024 | 85.04 | 85.28 | 84.77 | 84.90 | 83.87 | -0.07% | 2,577,014 |
| May 15, 2024 | 85.03 | 85.42 | 84.76 | 84.96 | 83.93 | 1.38% | 3,544,975 |
| May 14, 2024 | 83.72 | 84.17 | 83.36 | 83.80 | 82.78 | 0.77% | 3,099,662 |
| May 13, 2024 | 83.20 | 83.65 | 82.77 | 83.16 | 82.15 | 0.33% | 2,848,662 |
| May 10, 2024 | 83.25 | 83.34 | 82.64 | 82.89 | 81.88 | -0.28% | 5,649,915 |
| May 9, 2024 | 82.10 | 83.19 | 82.10 | 83.12 | 82.11 | 2.05% | 5,452,208 |
| May 8, 2024 | 81.69 | 81.69 | 81.18 | 81.45 | 80.46 | -0.84% | 4,129,959 |
| May 7, 2024 | 82.01 | 82.40 | 81.78 | 82.14 | 81.14 | 0.95% | 3,667,349 |
| May 6, 2024 | 81.89 | 82.03 | 81.05 | 81.37 | 80.38 | 0.09% | 3,044,825 |
| May 3, 2024 | 82.16 | 82.64 | 81.12 | 81.30 | 80.31 | 0.67% | 4,270,214 |