VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	98.89	98.97	98.17	98.50	98.50	-0.10%	2,895,027
Aug 20, 2026	98.53	99.09	98.18	98.60	98.60	-0.01%	2,262,621
Aug 19, 2026	98.18	98.65	97.86	98.61	98.61	1.01%	2,570,738
Aug 18, 2026	98.58	98.64	97.58	97.62	97.62	-0.37%	2,655,263
Aug 17, 2026	98.52	98.52	97.71	97.98	97.98	-0.86%	2,544,364
Aug 14, 2026	98.60	99.01	98.43	98.83	98.83	0.25%	2,134,948
Aug 13, 2026	97.81	98.76	97.77	98.58	98.58	1.31%	2,586,884
Aug 12, 2026	96.81	97.40	96.50	97.31	97.31	0.96%	2,790,644
Aug 11, 2026	96.89	97.05	96.30	96.38	96.38	-0.75%	3,330,385
Aug 10, 2026	97.74	97.95	96.74	97.11	97.11	-1.34%	3,324,926
Aug 7, 2026	98.13	98.95	97.87	98.43	98.43	0.40%	2,932,417
Aug 6, 2026	99.65	99.66	97.77	98.04	98.04	-0.89%	2,915,818
Aug 5, 2026	99.14	99.28	98.06	98.92	98.92	-	3,314,431
Aug 4, 2026	98.12	99.10	97.45	98.92	98.92	-0.15%	4,250,916
Aug 3, 2026	99.01	99.64	98.62	99.07	99.07	0.12%	3,225,689
Jul 31, 2026	99.46	99.54	98.36	98.95	98.95	-0.54%	3,523,183
Jul 30, 2026	100.86	101.00	98.58	99.49	99.49	-1.16%	3,812,292
Jul 29, 2026	101.00	101.31	100.24	100.66	100.66	-0.29%	3,796,465
Jul 28, 2026	101.27	101.80	100.93	100.95	100.95	0.41%	3,260,524
Jul 27, 2026	100.69	101.14	100.33	100.54	100.54	-0.27%	1,914,829
Jul 24, 2026	99.47	101.16	99.47	100.81	100.81	2.15%	3,204,333
Jul 23, 2026	98.64	99.40	98.42	98.69	98.69	-0.33%	2,043,385
Jul 22, 2026	99.80	99.88	98.84	99.02	99.02	-0.50%	1,880,809
Jul 21, 2026	99.69	99.81	99.11	99.52	99.52	0.04%	2,876,625
Jul 20, 2026	99.72	100.19	99.12	99.48	99.48	-0.54%	2,177,740
Jul 17, 2026	100.32	101.08	99.52	100.02	100.02	-0.05%	3,009,845
Jul 16, 2026	98.13	100.13	98.11	100.07	100.07	2.26%	3,223,171
Jul 15, 2026	97.90	98.94	97.51	97.86	97.86	0.30%	2,325,017
Jul 14, 2026	97.93	98.21	97.37	97.57	97.57	-0.27%	2,299,805
Jul 13, 2026	97.63	98.37	97.45	97.83	97.83	0.52%	3,473,493
Jul 10, 2026	97.61	97.76	96.57	97.32	97.32	0.24%	2,537,848
Jul 9, 2026	97.03	97.63	96.75	97.09	97.09	0.30%	2,454,889
Jul 8, 2026	98.19	98.27	96.73	96.80	96.80	-1.63%	6,048,692
Jul 7, 2026	97.81	99.05	97.71	98.40	98.40	1.19%	2,809,244
Jul 6, 2026	98.20	98.22	96.96	97.24	97.24	-0.80%	4,493,032
Jul 2, 2026	97.39	98.06	97.18	98.02	98.02	1.24%	3,538,412
Jul 1, 2026	96.52	97.58	96.49	96.82	96.82	0.40%	5,174,381
Jun 30, 2026	97.03	97.40	96.35	96.43	96.43	-1.75%	5,292,584
Jun 29, 2026	98.39	98.56	97.29	98.15	98.15	-0.53%	3,105,166
Jun 26, 2026	97.82	98.74	97.61	98.67	98.67	1.52%	3,883,082
Jun 25, 2026	97.49	97.60	96.17	97.19	97.19	0.19%	3,995,910
Jun 24, 2026	97.26	97.56	96.53	97.01	97.01	0.01%	4,830,235
Jun 23, 2026	96.76	98.09	96.76	97.86	97.00	1.31%	3,173,463
Jun 22, 2026	95.91	97.02	95.49	96.59	95.75	1.08%	4,479,319
Jun 18, 2026	96.31	96.50	95.45	95.56	94.72	-0.05%	2,666,416
Jun 17, 2026	97.73	97.98	95.34	95.61	94.77	-2.50%	2,859,907
Jun 16, 2026	98.46	98.76	97.75	98.06	97.20	0.25%	2,620,036
Jun 15, 2026	98.51	99.15	97.57	97.82	96.96	-0.70%	3,067,505
Jun 12, 2026	97.86	98.86	97.86	98.51	97.65	0.92%	1,985,950
Jun 11, 2026	97.86	98.30	97.20	97.61	96.76	-0.07%	3,896,915