VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	90.06	90.83	89.79	90.65	90.65	1.45%	4,104,563
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
Aug 25, 2026	99.27	99.43	98.72	99.25	98.40	0.15%	1,856,435
Aug 24, 2026	98.72	99.32	98.37	99.10	98.25	0.61%	2,531,836
Aug 21, 2026	98.89	98.97	98.17	98.50	97.65	-0.10%	2,895,443
Aug 20, 2026	98.53	99.09	98.18	98.60	97.75	-0.01%	2,264,627
Aug 19, 2026	98.18	98.65	97.86	98.61	97.76	1.01%	2,572,201
Aug 18, 2026	98.58	98.64	97.58	97.62	96.78	-0.37%	2,655,761
Aug 17, 2026	98.52	98.52	97.71	97.98	97.14	-0.86%	2,565,068
Aug 14, 2026	98.60	99.01	98.43	98.83	97.98	0.25%	2,135,823
Aug 13, 2026	97.81	98.76	97.77	98.58	97.73	1.31%	2,587,131
Aug 12, 2026	96.81	97.40	96.50	97.31	96.47	0.96%	2,791,074
Aug 11, 2026	96.89	97.05	96.30	96.38	95.55	-0.75%	3,331,688
Aug 10, 2026	97.74	97.95	96.74	97.11	96.28	-1.34%	3,343,378
Aug 7, 2026	98.13	98.95	97.87	98.43	97.58	0.40%	3,000,374
Aug 6, 2026	99.65	99.66	97.77	98.04	97.20	-0.89%	2,922,728
Aug 5, 2026	99.14	99.28	98.06	98.92	98.07	-	3,315,002
Aug 4, 2026	98.12	99.10	97.45	98.92	98.07	-0.15%	4,318,957
Aug 3, 2026	99.01	99.64	98.62	99.07	98.22	0.12%	3,229,516
Jul 31, 2026	99.46	99.54	98.36	98.95	98.10	-0.54%	3,529,313