Vanguard Real Estate ETF (VNQ)

NYSEARCA: VNQ · Real-Time Price · USD

94.80

+0.68 (0.72%)

At close: Sep 11, 2026, 4:00 PM EDT

94.67

-0.13 (-0.14%)

After-hours: Sep 11, 2026, 8:00 PM EDT

VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	94.85	95.15	94.39	94.80	94.80	0.72%	3,165,067
Sep 10, 2026	94.98	95.34	93.91	94.12	94.12	-0.86%	3,504,189
Sep 9, 2026	95.59	95.92	94.77	94.94	94.94	-1.03%	4,074,875
Sep 8, 2026	95.53	96.63	95.51	95.93	95.93	-0.09%	5,089,764
Sep 4, 2026	96.14	96.79	95.95	96.02	96.02	-0.66%	3,844,634
Sep 3, 2026	96.48	96.71	95.93	96.66	96.66	0.92%	2,828,775
Sep 2, 2026	96.27	96.45	95.40	95.78	95.78	-0.54%	2,959,027
Sep 1, 2026	96.57	96.96	95.97	96.30	96.30	-0.15%	3,614,105
Aug 31, 2026	96.92	96.92	95.94	96.44	96.44	-0.82%	3,329,359
Aug 28, 2026	98.10	98.18	97.16	97.24	97.24	-0.42%	2,031,393
Aug 27, 2026	98.06	98.41	97.63	97.65	97.65	-0.97%	1,875,283
Aug 26, 2026	99.25	99.40	98.55	98.61	98.61	-0.64%	1,715,941
Aug 25, 2026	99.27	99.43	98.72	99.25	99.25	0.15%	1,856,435
Aug 24, 2026	98.72	99.32	98.37	99.10	99.10	0.61%	2,531,836
Aug 21, 2026	98.89	98.97	98.17	98.50	98.50	-0.10%	2,895,443
Aug 20, 2026	98.53	99.09	98.18	98.60	98.60	-0.01%	2,264,627
Aug 19, 2026	98.18	98.65	97.86	98.61	98.61	1.01%	2,572,201
Aug 18, 2026	98.58	98.64	97.58	97.62	97.62	-0.37%	2,655,761
Aug 17, 2026	98.52	98.52	97.71	97.98	97.98	-0.86%	2,565,068
Aug 14, 2026	98.60	99.01	98.43	98.83	98.83	0.25%	2,135,823
Aug 13, 2026	97.81	98.76	97.77	98.58	98.58	1.31%	2,587,131
Aug 12, 2026	96.81	97.40	96.50	97.31	97.31	0.96%	2,791,074
Aug 11, 2026	96.89	97.05	96.30	96.38	96.38	-0.75%	3,331,688
Aug 10, 2026	97.74	97.95	96.74	97.11	97.11	-1.34%	3,343,378
Aug 7, 2026	98.13	98.95	97.87	98.43	98.43	0.40%	3,000,374
Aug 6, 2026	99.65	99.66	97.77	98.04	98.04	-0.89%	2,922,728
Aug 5, 2026	99.14	99.28	98.06	98.92	98.92	-	3,315,002
Aug 4, 2026	98.12	99.10	97.45	98.92	98.92	-0.15%	4,318,957
Aug 3, 2026	99.01	99.64	98.62	99.07	99.07	0.12%	3,229,516
Jul 31, 2026	99.46	99.54	98.36	98.95	98.95	-0.54%	3,529,313
Jul 30, 2026	100.86	101.00	98.58	99.49	99.49	-1.16%	3,839,567
Jul 29, 2026	101.00	101.31	100.24	100.66	100.66	-0.29%	3,797,668
Jul 28, 2026	101.27	101.80	100.93	100.95	100.95	0.41%	3,293,688
Jul 27, 2026	100.69	101.14	100.33	100.54	100.54	-0.27%	1,915,266
Jul 24, 2026	99.47	101.16	99.47	100.81	100.81	2.15%	3,205,519
Jul 23, 2026	98.64	99.40	98.42	98.69	98.69	-0.33%	2,043,995
Jul 22, 2026	99.80	99.88	98.84	99.02	99.02	-0.50%	1,881,809
Jul 21, 2026	99.69	99.81	99.11	99.52	99.52	0.04%	2,882,902
Jul 20, 2026	99.72	100.19	99.12	99.48	99.48	-0.54%	2,178,641
Jul 17, 2026	100.32	101.08	99.52	100.02	100.02	-0.05%	3,011,832
Jul 16, 2026	98.13	100.13	98.11	100.07	100.07	2.26%	3,254,616
Jul 15, 2026	97.90	98.94	97.51	97.86	97.86	0.30%	2,325,503
Jul 14, 2026	97.93	98.21	97.37	97.57	97.57	-0.27%	2,307,562
Jul 13, 2026	97.63	98.37	97.45	97.83	97.83	0.52%	3,473,720
Jul 10, 2026	97.61	97.76	96.57	97.32	97.32	0.24%	2,539,609
Jul 9, 2026	97.03	97.63	96.75	97.09	97.09	0.30%	2,470,167
Jul 8, 2026	98.19	98.27	96.73	96.80	96.80	-1.63%	6,050,286
Jul 7, 2026	97.81	99.05	97.71	98.40	98.40	1.19%	2,809,710
Jul 6, 2026	98.20	98.22	96.96	97.24	97.24	-0.80%	4,493,661
Jul 2, 2026	97.39	98.06	97.18	98.02	98.02	1.24%	3,560,602