Vanguard Real Estate ETF (VNQ)

VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	89.89	90.62	89.40	89.44	89.44	0.78%	6,106,089
Mar 20, 2026	91.64	91.64	88.33	88.75	88.75	-3.10%	6,284,967
Mar 19, 2026	91.58	92.08	91.08	91.59	91.59	-0.40%	4,701,131
Mar 18, 2026	92.97	93.04	91.91	91.96	91.96	-1.48%	2,838,011
Mar 17, 2026	93.55	94.04	93.27	93.34	93.34	0.44%	2,960,642
Mar 16, 2026	93.11	93.66	92.81	92.93	92.93	0.84%	3,478,971
Mar 13, 2026	92.91	93.31	92.05	92.16	92.16	0.16%	4,062,579
Mar 12, 2026	91.86	92.70	91.65	92.01	92.01	-0.69%	3,918,268
Mar 11, 2026	93.09	93.27	92.40	92.65	92.65	-1.04%	4,685,830
Mar 10, 2026	93.49	94.46	93.04	93.62	93.62	-0.15%	5,056,169
Mar 9, 2026	92.68	94.08	91.55	93.76	93.76	0.22%	4,971,117
Mar 6, 2026	93.78	93.82	93.07	93.55	93.55	-1.09%	4,601,451
Mar 5, 2026	94.57	94.84	93.88	94.58	94.58	-1.00%	4,637,249
Mar 4, 2026	95.17	95.63	94.53	95.54	95.54	0.13%	3,893,645
Mar 3, 2026	94.39	95.75	93.68	95.42	95.42	-0.53%	4,832,275
Mar 2, 2026	95.20	96.20	94.62	95.93	95.93	0.25%	5,461,965
Feb 27, 2026	95.20	96.23	95.18	95.69	95.69	0.18%	4,707,239
Feb 26, 2026	95.17	95.68	94.93	95.52	95.52	0.69%	3,760,476
Feb 25, 2026	95.03	95.32	94.42	94.87	94.87	-0.27%	3,295,997
Feb 24, 2026	94.65	95.25	94.48	95.13	95.13	0.25%	3,785,014
Feb 23, 2026	94.75	95.64	94.55	94.89	94.89	0.01%	3,645,684
Feb 20, 2026	94.29	94.89	94.11	94.88	94.88	0.75%	2,840,115
Feb 19, 2026	94.26	94.81	93.79	94.17	94.17	-0.21%	2,644,952
Feb 18, 2026	95.22	95.36	94.15	94.37	94.37	-1.17%	4,154,053
Feb 17, 2026	94.94	95.56	94.38	95.49	95.49	0.95%	3,594,680
Feb 13, 2026	93.59	94.93	93.30	94.59	94.59	1.44%	3,905,620
Feb 12, 2026	94.47	95.15	93.10	93.25	93.25	-0.12%	7,468,178
Feb 11, 2026	94.07	94.20	93.23	93.36	93.36	-0.55%	4,425,484
Feb 10, 2026	92.76	94.11	92.74	93.88	93.88	1.34%	4,266,652
Feb 9, 2026	92.16	92.72	91.60	92.64	92.64	0.42%	3,021,655
Feb 6, 2026	91.53	92.38	91.33	92.25	92.25	1.57%	3,638,714
Feb 5, 2026	90.76	91.33	90.24	90.82	90.82	-0.14%	3,588,497
Feb 4, 2026	90.24	91.32	89.89	90.95	90.95	1.44%	3,941,137
Feb 3, 2026	89.75	90.18	89.07	89.66	89.66	-0.22%	4,821,961
Feb 2, 2026	90.90	91.15	89.82	89.86	89.86	-1.04%	5,280,754
Jan 30, 2026	90.46	90.82	89.66	90.80	90.80	0.10%	4,618,037
Jan 29, 2026	89.98	90.83	89.42	90.71	90.71	1.40%	7,283,919
Jan 28, 2026	90.48	90.62	89.24	89.46	89.46	-1.03%	4,520,546
Jan 27, 2026	90.31	90.58	90.04	90.39	90.39	-0.03%	3,217,100
Jan 26, 2026	90.79	91.06	90.32	90.42	90.42	-0.13%	3,004,662
Jan 23, 2026	90.22	90.63	89.88	90.54	90.54	0.20%	2,838,199
Jan 22, 2026	91.37	91.62	90.31	90.36	90.36	-0.99%	3,922,910
Jan 21, 2026	91.54	91.69	90.53	91.26	91.26	0.40%	6,140,307
Jan 20, 2026	91.82	92.07	90.84	90.90	90.90	-1.86%	4,648,896
Jan 16, 2026	91.34	92.82	91.21	92.62	92.62	1.22%	4,819,629
Jan 15, 2026	91.30	91.89	91.02	91.50	91.50	0.69%	3,845,576
Jan 14, 2026	90.09	90.89	90.01	90.87	90.87	0.87%	3,535,361
Jan 13, 2026	89.62	90.16	88.81	90.09	90.09	0.56%	3,085,327
Jan 12, 2026	89.58	89.96	89.32	89.59	89.59	0.13%	3,342,583
Jan 9, 2026	89.31	90.02	89.31	89.47	89.47	0.20%	4,126,084

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.