Skip to main content
logo
Vanguard Real Estate ETF (VNQ)
NYSEARCA: VNQ · Real-Time Price · USD
97.27
-1.13 (-1.15%)
At close: Jul 8, 2026, 4:00 PM EDT
96.80
-0.47 (-0.48%)
After-hours: Jul 8, 2026, 5:13 PM EDT

VNQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202698.1998.2797.1197.27--1.15%2,122,772
Jul 7, 202697.8199.0597.7198.4098.401.19%2,809,244
Jul 6, 202698.2098.2296.9697.2497.24-0.80%4,493,032
Jul 2, 202697.3998.0697.1898.0298.021.24%3,538,412
Jul 1, 202696.5297.5896.4996.8296.820.40%5,174,381
Jun 30, 202697.0397.4096.3596.4396.43-1.75%5,292,584
Jun 29, 202698.3998.5697.2998.1598.15-0.53%3,105,166
Jun 26, 202697.8298.7497.6198.6798.671.52%3,883,082
Jun 25, 202697.4997.6096.1797.1997.190.19%3,995,910
Jun 24, 202697.2697.5696.5397.0197.010.01%4,830,235
Jun 23, 202696.7698.0996.7697.8697.001.31%3,173,463
Jun 22, 202695.9197.0295.4996.5995.751.08%4,479,319
Jun 18, 202696.3196.5095.4595.5694.72-0.05%2,666,416
Jun 17, 202697.7397.9895.3495.6194.77-2.50%2,859,907
Jun 16, 202698.4698.7697.7598.0697.200.25%2,620,036
Jun 15, 202698.5199.1597.5797.8296.96-0.70%3,067,505
Jun 12, 202697.8698.8697.8698.5197.650.92%1,985,950
Jun 11, 202697.8698.3097.2097.6196.76-0.07%3,896,915
Jun 10, 202697.9398.4197.6597.6896.830.01%3,787,038
Jun 9, 202696.0198.1196.0197.6796.822.30%3,447,042
Jun 8, 202696.8397.1195.3495.4794.64-1.36%2,774,656
Jun 5, 202695.7997.5295.6996.7995.940.72%3,650,327
Jun 4, 202695.5796.1594.9896.1095.261.79%3,786,954
Jun 3, 202694.3495.3394.0994.4193.58-0.12%2,620,410
Jun 2, 202694.1394.6293.6894.5293.690.46%2,143,422
Jun 1, 202695.1395.2594.0594.0993.27-1.68%3,953,408
May 29, 202696.3596.4195.3895.7094.86-0.88%3,342,865
May 28, 202696.7397.2496.2796.5595.71-0.38%2,898,740
May 27, 202697.0597.7196.9196.9296.07-0.31%2,509,568
May 26, 202697.1597.5496.8197.2296.370.47%3,192,999
May 22, 202696.9597.2396.1496.7795.920.10%3,549,649
May 21, 202696.0496.7695.4796.6795.830.19%2,494,144
May 20, 202695.2796.5095.1596.4995.651.27%2,654,979
May 19, 202694.9895.5394.4795.2894.450.28%2,092,698
May 18, 202694.0495.1994.0495.0194.181.17%2,766,331
May 15, 202695.1095.1293.7893.9193.09-1.48%4,543,742
May 14, 202696.1696.3495.2595.3294.49-0.59%2,521,731
May 13, 202696.2396.2895.4495.8995.05-0.83%5,047,511
May 12, 202696.6296.8995.9796.6995.84-2,325,336
May 11, 202696.9097.3296.3996.6995.840.07%3,868,459
May 8, 202696.6797.1996.5896.6295.780.24%2,186,489
May 7, 202696.8197.1495.9796.3995.55-0.72%2,740,075
May 6, 202696.4097.3796.3697.0996.241.39%3,239,113
May 5, 202695.6595.9695.0395.7694.920.31%2,536,823
May 4, 202695.7496.2995.0895.4694.63-0.62%3,595,330
May 1, 202696.6096.7195.8196.0695.22-0.28%3,248,843
Apr 30, 202694.6896.4194.5596.3395.491.51%3,730,373
Apr 29, 202695.1795.8094.5194.9094.07-0.78%2,903,056
Apr 28, 202695.1295.7494.4895.6594.810.92%2,867,607
Apr 27, 202694.9595.7094.7094.7893.95-0.55%2,521,203