Vanguard Real Estate ETF (VNQ)

NYSEARCA: VNQ · Real-Time Price · USD

98.03

+3.02 (3.18%)

At close: Nov 4, 2026, 4:00 PM EST

97.92

-0.11 (-0.11%)

After-hours: Nov 4, 2026, 6:34 PM EST

VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	96.13	98.12	96.05	98.03	98.03	3.18%	4,468,804
Nov 3, 2026	94.78	95.13	94.36	95.01	95.01	-0.05%	4,573,367
Nov 2, 2026	94.12	95.24	93.93	95.06	95.06	1.19%	4,899,633
Oct 30, 2026	94.58	94.64	93.63	93.94	93.94	0.07%	4,993,562
Oct 29, 2026	92.84	94.03	92.84	93.87	93.87	2.27%	3,939,403
Oct 28, 2026	91.95	92.01	91.15	91.79	91.79	-0.65%	5,173,160
Oct 27, 2026	92.75	92.97	92.06	92.39	92.39	-0.84%	3,937,319
Oct 26, 2026	92.70	93.64	92.69	93.17	93.17	0.52%	4,139,713
Oct 23, 2026	93.57	93.81	92.19	92.69	92.69	0.04%	4,585,622
Oct 22, 2026	91.54	92.74	91.33	92.65	92.65	1.27%	4,153,799
Oct 21, 2026	92.68	92.73	91.33	91.49	91.49	-0.86%	4,725,200
Oct 20, 2026	91.28	92.40	91.08	92.28	92.28	1.73%	3,371,155
Oct 19, 2026	91.60	91.60	90.55	90.71	90.71	-1.14%	3,275,962
Oct 16, 2026	91.92	92.47	91.28	91.76	91.76	0.35%	4,517,391
Oct 15, 2026	91.55	91.78	91.10	91.44	91.44	1.21%	5,660,684
Oct 14, 2026	90.92	91.23	90.07	90.35	90.35	-0.87%	4,852,127
Oct 13, 2026	92.22	92.23	90.63	91.14	91.14	-0.24%	3,502,135
Oct 12, 2026	90.65	91.37	90.31	91.36	91.36	0.78%	3,116,693
Oct 9, 2026	90.03	90.83	89.76	90.65	90.65	1.45%	4,083,486
Oct 8, 2026	88.66	89.51	88.11	89.35	89.35	0.74%	6,047,885
Oct 7, 2026	89.92	90.06	88.67	88.69	88.69	-1.38%	4,913,626
Oct 6, 2026	89.38	90.37	89.18	89.93	89.93	0.87%	4,585,932
Oct 5, 2026	89.50	89.68	88.69	89.15	89.15	-0.39%	4,595,690
Oct 2, 2026	89.54	90.46	89.38	89.50	89.50	0.37%	5,036,721
Oct 1, 2026	89.35	89.46	88.48	89.17	89.17	-0.51%	7,396,650
Sep 30, 2026	90.93	91.11	89.57	89.63	89.63	-0.99%	4,641,324
Sep 29, 2026	90.31	90.97	89.98	90.53	90.53	-0.07%	5,002,170
Sep 28, 2026	91.17	91.35	90.29	90.59	90.59	-0.44%	4,714,694
Sep 25, 2026	91.55	91.55	90.46	90.99	90.99	-0.20%	6,143,828
Sep 24, 2026	91.79	91.94	91.12	91.17	91.17	-0.31%	5,765,636
Sep 23, 2026	92.08	92.61	91.35	91.45	91.45	-1.47%	5,399,224
Sep 22, 2026	93.91	93.93	93.49	93.62	92.82	-0.20%	2,955,361
Sep 21, 2026	93.27	93.95	93.25	93.81	93.00	0.97%	3,018,070
Sep 18, 2026	93.14	93.45	92.88	92.91	92.11	-0.96%	3,389,457
Sep 17, 2026	94.27	94.28	93.61	93.81	93.00	0.35%	3,103,644
Sep 16, 2026	94.18	95.01	92.96	93.48	92.68	-0.66%	3,776,606
Sep 15, 2026	94.29	94.33	93.43	94.10	93.29	-0.24%	4,019,169
Sep 14, 2026	94.70	95.27	93.95	94.33	93.52	-0.50%	4,406,598
Sep 11, 2026	94.85	95.15	94.39	94.80	93.99	0.72%	3,168,305
Sep 10, 2026	94.98	95.34	93.91	94.12	93.31	-0.86%	3,525,030
Sep 9, 2026	95.59	95.92	94.77	94.94	94.12	-1.03%	4,112,958
Sep 8, 2026	95.53	96.63	95.51	95.93	95.11	-0.09%	5,115,778
Sep 4, 2026	96.14	96.79	95.95	96.02	95.19	-0.66%	4,084,493
Sep 3, 2026	96.48	96.71	95.93	96.66	95.83	0.92%	2,828,775
Sep 2, 2026	96.27	96.45	95.40	95.78	94.96	-0.54%	2,959,027
Sep 1, 2026	96.57	96.96	95.97	96.30	95.47	-0.15%	3,614,105
Aug 31, 2026	96.92	96.92	95.94	96.44	95.61	-0.82%	3,329,359
Aug 28, 2026	98.10	98.18	97.16	97.24	96.40	-0.42%	2,031,393
Aug 27, 2026	98.06	98.41	97.63	97.65	96.81	-0.97%	1,875,283
Aug 26, 2026	99.25	99.40	98.55	98.61	97.76	-0.64%	1,715,941