VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	96.73	97.24	96.27	96.95	-	0.03%	1,806,599
May 27, 2026	97.05	97.71	96.91	96.92	96.92	-0.31%	2,508,349
May 26, 2026	97.15	97.54	96.81	97.22	97.22	0.47%	3,192,758
May 22, 2026	96.95	97.23	96.14	96.77	96.77	0.10%	3,541,161
May 21, 2026	96.04	96.76	95.47	96.67	96.67	0.19%	2,326,910
May 20, 2026	95.27	96.50	95.15	96.49	96.49	1.27%	2,562,318
May 19, 2026	94.98	95.53	94.47	95.28	95.28	0.28%	2,090,635
May 18, 2026	94.04	95.19	94.04	95.01	95.01	1.17%	2,742,712
May 15, 2026	95.10	95.12	93.78	93.91	93.91	-1.48%	4,543,742
May 14, 2026	96.16	96.34	95.25	95.32	95.32	-0.59%	2,521,731
May 13, 2026	96.23	96.28	95.44	95.89	95.89	-0.83%	5,047,511
May 12, 2026	96.62	96.89	95.97	96.69	96.69	-	2,325,336
May 11, 2026	96.90	97.32	96.39	96.69	96.69	0.07%	3,868,459
May 8, 2026	96.67	97.19	96.58	96.62	96.62	0.24%	2,186,489
May 7, 2026	96.81	97.14	95.97	96.39	96.39	-0.72%	2,740,075
May 6, 2026	96.40	97.37	96.36	97.09	97.09	1.39%	3,239,113
May 5, 2026	95.65	95.96	95.03	95.76	95.76	0.31%	2,536,823
May 4, 2026	95.74	96.29	95.08	95.46	95.46	-0.62%	3,595,330
May 1, 2026	96.60	96.71	95.81	96.06	96.06	-0.28%	3,248,843
Apr 30, 2026	94.68	96.41	94.55	96.33	96.33	1.51%	3,730,373
Apr 29, 2026	95.17	95.80	94.51	94.90	94.90	-0.78%	2,903,056
Apr 28, 2026	95.12	95.74	94.48	95.65	95.65	0.92%	2,867,607
Apr 27, 2026	94.95	95.70	94.70	94.78	94.78	-0.55%	2,521,203
Apr 24, 2026	95.43	96.02	95.22	95.30	95.30	-0.20%	1,994,376
Apr 23, 2026	94.86	95.56	94.51	95.49	95.49	1.03%	3,437,912
Apr 22, 2026	95.60	96.01	94.13	94.52	94.52	-0.83%	2,708,774
Apr 21, 2026	96.96	97.06	95.17	95.31	95.31	-1.77%	3,236,381
Apr 20, 2026	96.50	97.03	96.33	97.03	97.03	0.36%	2,246,784
Apr 17, 2026	95.50	96.81	95.39	96.68	96.68	1.60%	2,584,575
Apr 16, 2026	94.52	95.22	94.38	95.16	95.16	0.92%	2,005,249
Apr 15, 2026	93.97	94.34	93.67	94.29	94.29	0.07%	2,759,073
Apr 14, 2026	93.20	94.32	93.04	94.22	94.22	0.95%	1,921,519
Apr 13, 2026	92.70	93.38	92.37	93.33	93.33	0.38%	2,035,988
Apr 10, 2026	92.79	93.28	92.57	92.98	92.98	0.22%	2,568,670
Apr 9, 2026	91.72	93.57	91.67	92.78	92.78	0.72%	3,845,681
Apr 8, 2026	91.90	92.22	91.54	92.12	92.12	1.80%	5,049,552
Apr 7, 2026	90.07	90.81	89.66	90.49	90.49	0.14%	3,184,845
Apr 6, 2026	89.96	90.62	89.73	90.36	90.36	0.14%	2,537,636
Apr 2, 2026	88.89	90.33	88.44	90.23	90.23	1.36%	3,288,855
Apr 1, 2026	88.70	89.36	88.55	89.02	89.02	0.36%	4,412,028
Mar 31, 2026	88.47	89.43	87.65	88.70	88.70	1.57%	4,928,691
Mar 30, 2026	87.91	88.52	87.04	87.33	87.33	0.38%	5,474,820
Mar 27, 2026	87.53	87.99	86.84	87.00	87.00	-0.82%	4,435,342
Mar 26, 2026	87.66	88.50	87.30	87.72	87.72	-0.14%	6,108,204
Mar 25, 2026	88.34	88.57	87.43	87.84	87.84	-0.08%	5,061,376
Mar 24, 2026	87.97	88.78	87.65	87.91	87.91	-0.66%	3,917,327
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