Vanguard Real Estate ETF (VNQ)

89.63
-0.90 (-0.99%)
NYSE · Last Trade: Oct 1st, 2:15 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Real Estate ETF (VNQ)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202690.9391.1189.5789.634,705,91589.63
9/29/202690.3190.9789.9890.535,032,93690.53
9/28/202691.1791.3590.2990.594,735,77390.59
9/25/202691.5591.5590.4590.996,149,10390.99
9/24/202691.7991.9491.1191.175,787,51591.17
9/23/202692.0892.6191.3591.455,415,88891.45
9/22/202693.9193.9393.4993.622,955,28492.81
9/21/202693.2793.9593.2593.813,018,06293.00
9/18/202693.1493.4592.8892.913,389,46192.11
9/17/202694.2794.2893.6193.813,103,63993.00
9/16/202694.1895.0192.9693.483,776,17592.68
9/15/202694.2994.3393.4394.104,019,16493.29
9/14/202694.7095.2793.9594.334,406,56593.52
9/11/202694.8595.1594.3994.803,168,30693.98
9/10/202694.9895.3493.9194.123,524,64393.31
9/09/202695.5895.9294.7794.944,112,94394.12
9/08/202695.5396.6395.5195.935,116,12395.11
9/04/202696.1496.7995.9596.024,084,49595.19
9/03/202696.4896.7195.9396.662,828,71295.83
9/02/202696.2796.4595.4095.782,958,89294.96
9/01/202696.5796.9695.9796.303,614,06595.47
8/31/202696.9296.9295.9496.443,327,59195.61
8/28/202698.1098.1897.1697.242,031,39596.40
8/27/202698.0698.4197.6397.651,875,27496.81
8/26/202699.2599.3998.5598.611,715,91597.76
8/25/202699.2799.4298.7299.251,856,40798.40
8/24/202698.7299.3198.3799.102,531,57798.25
8/21/202698.8998.9798.1798.502,895,44697.65
8/20/202698.5399.0998.1898.602,516,06497.75
8/19/202698.1898.6597.8698.612,572,29597.76
8/18/202698.5898.6497.5897.622,655,75096.78
8/17/202698.5298.5297.7097.982,564,32697.14
8/14/202698.6099.0198.4398.832,135,82497.98
8/13/202697.8198.7697.7798.582,631,94397.73
8/12/202696.8197.3996.5097.312,791,07196.47
8/11/202696.8997.0596.3096.383,331,63895.55
8/10/202697.7497.9596.7497.113,343,31696.28
8/07/202698.1398.9597.8698.433,000,37797.58
8/06/202699.6599.6697.7798.042,922,57997.20
8/05/202699.1499.2898.0698.923,315,00098.07
8/04/202698.1299.1097.4598.924,318,92398.07
8/03/202699.0199.6498.6299.073,227,40598.22
7/31/202699.4699.5498.3698.953,529,31598.10
7/30/2026100.86101.0098.5899.493,839,55198.63
7/29/2026101.00101.31100.24100.663,797,63399.79
7/28/2026101.27101.80100.93100.953,292,474100.08
7/27/2026100.69101.14100.33100.541,915,09099.68
7/24/202699.47101.1699.47100.813,205,52299.94
7/23/202698.6499.4098.4298.692,043,92897.84
7/22/202699.8099.8898.8399.021,881,59498.17
7/21/202699.6899.8199.1199.522,882,89498.66
7/20/202699.72100.1999.1199.482,178,63798.62
7/17/2026100.32101.0899.52100.023,011,83499.16
7/16/202698.13100.1398.11100.073,254,55899.21
7/15/202697.9098.9497.5097.862,325,50297.02
7/14/202697.9398.2197.3697.572,307,56196.73
7/13/202697.6398.3797.4597.833,473,69396.99
7/10/202697.6197.7696.5697.322,539,61096.48
7/09/202697.0397.6396.7597.092,470,00496.26
7/08/202698.1898.2796.7296.806,050,26995.97
7/07/202697.8199.0597.7198.402,809,69597.55
7/06/202698.1998.2296.9697.244,493,66296.40
7/02/202697.3998.0697.1898.023,560,60397.18
7/01/202696.5297.5896.4996.825,198,12495.99