VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	97.93	98.41	97.65	97.68	96.83	0.01%	3,787,038
Jun 9, 2026	96.01	98.11	96.01	97.67	96.82	2.30%	3,447,042
Jun 8, 2026	96.83	97.11	95.34	95.47	94.64	-1.36%	2,774,656
Jun 5, 2026	95.79	97.52	95.69	96.79	95.94	0.72%	3,650,327
Jun 4, 2026	95.57	96.15	94.98	96.10	95.26	1.79%	3,786,954
Jun 3, 2026	94.34	95.33	94.09	94.41	93.58	-0.12%	2,620,410
Jun 2, 2026	94.13	94.62	93.68	94.52	93.69	0.46%	2,143,422
Jun 1, 2026	95.13	95.25	94.05	94.09	93.27	-1.68%	3,953,408
May 29, 2026	96.35	96.41	95.38	95.70	94.86	-0.88%	3,342,865
May 28, 2026	96.73	97.24	96.27	96.55	95.71	-0.38%	2,898,740
May 27, 2026	97.05	97.71	96.91	96.92	96.07	-0.31%	2,509,568
May 26, 2026	97.15	97.54	96.81	97.22	96.37	0.47%	3,192,999
May 22, 2026	96.95	97.23	96.14	96.77	95.92	0.10%	3,549,649
May 21, 2026	96.04	96.76	95.47	96.67	95.83	0.19%	2,494,144
May 20, 2026	95.27	96.50	95.15	96.49	95.65	1.27%	2,654,979
May 19, 2026	94.98	95.53	94.47	95.28	94.45	0.28%	2,092,698
May 18, 2026	94.04	95.19	94.04	95.01	94.18	1.17%	2,766,331
May 15, 2026	95.10	95.12	93.78	93.91	93.09	-1.48%	4,543,742