VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	96.81	97.14	95.97	96.66	-	-0.44%	762,670
May 6, 2026	96.40	97.37	96.36	97.09	97.09	1.39%	3,138,051
May 5, 2026	95.65	95.96	95.03	95.76	95.76	0.31%	2,396,499
May 4, 2026	95.74	96.29	95.08	95.46	95.46	-0.62%	3,595,087
May 1, 2026	96.60	96.71	95.81	96.06	96.06	-0.28%	3,247,480
Apr 30, 2026	94.68	96.41	94.55	96.33	96.33	1.51%	3,729,720
Apr 29, 2026	95.17	95.80	94.51	94.90	94.90	-0.78%	2,899,057
Apr 28, 2026	95.12	95.74	94.48	95.65	95.65	0.92%	2,850,801
Apr 27, 2026	94.95	95.70	94.70	94.78	94.78	-0.55%	2,520,258
Apr 24, 2026	95.43	96.02	95.22	95.30	95.30	-0.20%	1,991,884
Apr 23, 2026	94.86	95.56	94.51	95.49	95.49	1.03%	3,436,876
Apr 22, 2026	95.60	96.01	94.13	94.52	94.52	-0.83%	2,707,512
Apr 21, 2026	96.96	97.06	95.17	95.31	95.31	-1.77%	3,232,862
Apr 20, 2026	96.50	97.03	96.33	97.03	97.03	0.36%	2,246,199
Apr 17, 2026	95.50	96.81	95.39	96.68	96.68	1.60%	2,584,084
Apr 16, 2026	94.52	95.22	94.38	95.16	95.16	0.92%	2,004,002
Apr 15, 2026	93.97	94.34	93.67	94.29	94.29	0.07%	2,758,797
Apr 14, 2026	93.20	94.32	93.04	94.22	94.22	0.95%	1,754,663
Apr 13, 2026	92.70	93.38	92.37	93.33	93.33	0.38%	2,033,644
Apr 10, 2026	92.79	93.28	92.57	92.98	92.98	0.22%	2,555,831
Apr 9, 2026	91.72	93.57	91.67	92.78	92.78	0.72%	3,749,246
Apr 8, 2026	91.90	92.22	91.54	92.12	92.12	1.80%	5,048,019
Apr 7, 2026	90.07	90.81	89.66	90.49	90.49	0.14%	3,164,696
Apr 6, 2026	89.96	90.62	89.73	90.36	90.36	0.14%	2,379,201
Apr 2, 2026	88.89	90.33	88.44	90.23	90.23	1.36%	3,288,296
Apr 1, 2026	88.70	89.36	88.55	89.02	89.02	0.36%	4,410,009
Mar 31, 2026	88.47	89.43	87.65	88.70	88.70	1.57%	4,923,651
Mar 30, 2026	87.91	88.52	87.04	87.33	87.33	0.38%	5,470,048
Mar 27, 2026	87.53	87.99	86.84	87.00	87.00	-0.82%	4,433,621
Mar 26, 2026	87.66	88.50	87.30	87.72	87.72	-0.14%	6,033,752
Mar 25, 2026	88.34	88.57	87.43	87.84	87.84	-0.08%	5,058,864
Mar 24, 2026	87.97	88.78	87.65	87.91	87.91	-1.71%	3,793,743
Mar 23, 2026	89.89	90.62	89.40	89.44	88.49	0.78%	6,256,824
Mar 20, 2026	91.64	91.64	88.33	88.75	87.81	-3.10%	6,295,406
Mar 19, 2026	91.58	92.08	91.08	91.59	90.62	-0.40%	4,705,053
Mar 18, 2026	92.97	93.04	91.91	91.96	90.99	-1.48%	2,838,824
Mar 17, 2026	93.55	94.04	93.27	93.34	92.35	0.44%	2,960,962
Mar 16, 2026	93.11	93.66	92.81	92.93	91.95	0.84%	3,479,302
Mar 13, 2026	92.91	93.31	92.05	92.16	91.19	0.16%	4,063,327
Mar 12, 2026	91.86	92.70	91.65	92.01	91.04	-0.69%	3,933,948
Mar 11, 2026	93.09	93.27	92.40	92.65	91.67	-1.04%	4,687,022
Mar 10, 2026	93.49	94.46	93.04	93.62	92.63	-0.15%	5,106,767
Mar 9, 2026	92.68	94.08	91.55	93.76	92.77	0.22%	4,971,404
Mar 6, 2026	93.78	93.82	93.07	93.55	92.56	-1.09%	4,606,035
Mar 5, 2026	94.57	94.84	93.88	94.58	93.58	-1.00%	4,637,831
Mar 4, 2026	95.17	95.63	94.53	95.54	94.53	0.13%	3,896,890
Mar 3, 2026	94.39	95.75	93.68	95.42	94.41	-0.53%	4,832,916
Mar 2, 2026	95.20	96.20	94.62	95.93	94.92	0.25%	5,477,725
Feb 27, 2026	95.20	96.23	95.18	95.69	94.68	0.18%	4,707,942
Feb 26, 2026	95.17	95.68	94.93	95.52	94.51	0.69%	3,761,808