Vanguard Real Estate ETF (VNQ)
NYSEARCA: VNQ · Real-Time Price · USD
91.02
+0.89 (0.99%)
At close: Sep 26, 2025, 4:00 PM EDT
91.37
+0.35 (0.38%)
After-hours: Sep 26, 2025, 8:00 PM EDT
VNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 90.50 | 91.18 | 90.30 | 91.02 | 91.02 | 0.99% | 5,427,622 |
| Sep 25, 2025 | 90.39 | 90.75 | 90.06 | 90.13 | 90.13 | -0.30% | 4,246,453 |
| Sep 24, 2025 | 91.22 | 91.26 | 90.39 | 90.40 | 90.40 | -1.92% | 2,709,452 |
| Sep 23, 2025 | 91.79 | 92.39 | 91.67 | 92.17 | 91.29 | 0.55% | 3,421,380 |
| Sep 22, 2025 | 91.68 | 91.87 | 91.09 | 91.67 | 90.80 | 0.02% | 3,646,167 |
| Sep 19, 2025 | 92.37 | 92.49 | 91.65 | 91.65 | 90.78 | -0.65% | 3,076,078 |
| Sep 18, 2025 | 92.16 | 92.65 | 91.94 | 92.25 | 91.37 | 0.22% | 2,966,135 |
| Sep 17, 2025 | 92.45 | 93.58 | 91.95 | 92.05 | 91.17 | -0.13% | 4,570,956 |
| Sep 16, 2025 | 92.65 | 92.80 | 91.91 | 92.17 | 91.29 | -0.53% | 3,260,272 |
| Sep 15, 2025 | 93.11 | 93.24 | 92.39 | 92.66 | 91.78 | -0.16% | 2,754,956 |
| Sep 12, 2025 | 93.18 | 93.34 | 92.71 | 92.81 | 91.92 | -0.46% | 2,165,627 |
| Sep 11, 2025 | 91.83 | 93.42 | 91.75 | 93.24 | 92.35 | 1.82% | 2,671,354 |
| Sep 10, 2025 | 91.73 | 92.26 | 91.42 | 91.57 | 90.70 | -0.16% | 2,242,917 |
| Sep 9, 2025 | 91.67 | 91.75 | 91.33 | 91.72 | 90.84 | -0.23% | 2,533,934 |
| Sep 8, 2025 | 91.54 | 91.95 | 91.24 | 91.93 | 91.05 | -0.58% | 2,880,701 |
| Sep 5, 2025 | 92.07 | 92.92 | 91.83 | 92.47 | 91.59 | 1.13% | 3,446,103 |
| Sep 4, 2025 | 91.04 | 91.50 | 90.57 | 91.44 | 90.57 | 0.75% | 3,689,357 |
| Sep 3, 2025 | 90.54 | 90.98 | 90.40 | 90.76 | 89.89 | 0.06% | 2,357,126 |
| Sep 2, 2025 | 91.41 | 91.51 | 90.39 | 90.71 | 89.84 | -1.66% | 3,424,415 |
| Aug 29, 2025 | 91.86 | 92.27 | 91.78 | 92.24 | 91.36 | 0.55% | 2,137,392 |
| Aug 28, 2025 | 92.01 | 92.05 | 91.20 | 91.74 | 90.86 | -0.26% | 2,525,346 |
| Aug 27, 2025 | 91.65 | 92.23 | 91.58 | 91.98 | 91.10 | 0.62% | 1,885,825 |
| Aug 26, 2025 | 91.62 | 91.91 | 91.23 | 91.41 | 90.54 | -0.26% | 2,739,801 |
| Aug 25, 2025 | 92.01 | 92.34 | 91.59 | 91.65 | 90.78 | -0.57% | 2,968,817 |
| Aug 22, 2025 | 91.06 | 92.62 | 90.90 | 92.18 | 91.30 | 1.94% | 3,318,891 |
| Aug 21, 2025 | 90.26 | 90.76 | 90.06 | 90.43 | 89.57 | -0.30% | 2,630,017 |
| Aug 20, 2025 | 90.66 | 91.43 | 90.44 | 90.70 | 89.83 | 0.29% | 2,931,894 |
| Aug 19, 2025 | 89.38 | 90.48 | 89.29 | 90.44 | 89.58 | 1.72% | 4,168,362 |
| Aug 18, 2025 | 89.68 | 89.82 | 88.88 | 88.91 | 88.06 | -0.85% | 2,562,582 |
| Aug 15, 2025 | 89.17 | 89.92 | 89.09 | 89.67 | 88.81 | 0.57% | 2,399,452 |
| Aug 14, 2025 | 89.23 | 89.38 | 88.59 | 89.16 | 88.31 | -0.71% | 3,524,506 |
| Aug 13, 2025 | 89.16 | 89.94 | 88.82 | 89.80 | 88.94 | 0.93% | 3,577,271 |
| Aug 12, 2025 | 88.74 | 88.99 | 88.08 | 88.97 | 88.12 | 0.57% | 3,240,967 |
| Aug 11, 2025 | 88.71 | 89.15 | 88.44 | 88.47 | 87.63 | -0.66% | 2,623,521 |
| Aug 8, 2025 | 89.94 | 89.99 | 88.86 | 89.06 | 88.21 | -0.82% | 3,228,809 |
| Aug 7, 2025 | 90.00 | 90.00 | 89.24 | 89.80 | 88.94 | 0.29% | 3,345,583 |
| Aug 6, 2025 | 90.30 | 90.39 | 89.50 | 89.54 | 88.69 | -0.78% | 3,604,809 |
| Aug 5, 2025 | 89.90 | 90.34 | 89.51 | 90.24 | 89.38 | 0.46% | 3,752,663 |
| Aug 4, 2025 | 89.11 | 90.06 | 89.08 | 89.83 | 88.97 | 1.02% | 3,385,713 |
| Aug 1, 2025 | 90.03 | 90.10 | 88.29 | 88.92 | 88.07 | -0.25% | 5,395,749 |
| Jul 31, 2025 | 89.90 | 90.36 | 89.02 | 89.14 | 88.29 | -1.40% | 4,823,608 |
| Jul 30, 2025 | 91.67 | 91.83 | 89.83 | 90.41 | 89.55 | -1.42% | 4,408,198 |
| Jul 29, 2025 | 90.77 | 91.81 | 90.32 | 91.71 | 90.83 | 1.61% | 3,713,824 |
| Jul 28, 2025 | 91.49 | 91.53 | 90.20 | 90.26 | 89.40 | -1.60% | 2,551,703 |
| Jul 25, 2025 | 91.85 | 91.87 | 90.80 | 91.73 | 90.85 | 0.01% | 2,960,669 |
| Jul 24, 2025 | 91.86 | 92.13 | 91.67 | 91.72 | 90.84 | -0.35% | 3,236,700 |
| Jul 23, 2025 | 92.00 | 92.18 | 91.64 | 92.04 | 91.16 | 0.20% | 2,981,915 |
| Jul 22, 2025 | 90.58 | 91.95 | 90.57 | 91.86 | 90.98 | 1.72% | 2,684,239 |
| Jul 21, 2025 | 90.56 | 90.89 | 90.10 | 90.31 | 89.45 | 0.41% | 3,904,307 |
| Jul 18, 2025 | 89.95 | 90.29 | 89.57 | 89.94 | 89.08 | 0.21% | 2,523,865 |