Vanguard Real Estate ETF (VNQ)
NYSEARCA: VNQ · Real-Time Price · USD
89.60
+0.44 (0.49%)
At close: May 12, 2025, 4:00 PM
90.00
+0.40 (0.45%)
After-hours: May 12, 2025, 6:14 PM EDT
VNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 90.36 | 90.37 | 89.11 | 89.60 | 89.60 | 0.49% | 3,657,075 |
| May 9, 2025 | 88.50 | 89.40 | 88.37 | 89.16 | 89.16 | 0.67% | 3,460,255 |
| May 8, 2025 | 89.28 | 89.43 | 88.24 | 88.57 | 88.57 | -0.39% | 2,652,585 |
| May 7, 2025 | 89.00 | 89.65 | 88.73 | 88.92 | 88.92 | 0.11% | 2,220,460 |
| May 6, 2025 | 89.10 | 89.55 | 88.40 | 88.82 | 88.82 | -0.77% | 2,579,766 |
| May 5, 2025 | 89.56 | 90.05 | 89.03 | 89.51 | 89.51 | -0.22% | 2,290,089 |
| May 2, 2025 | 89.72 | 90.02 | 89.30 | 89.71 | 89.71 | 1.23% | 2,237,710 |
| May 1, 2025 | 88.64 | 89.39 | 87.96 | 88.62 | 88.62 | 0.33% | 3,574,077 |
| Apr 30, 2025 | 87.60 | 88.64 | 86.75 | 88.33 | 88.33 | 0.35% | 3,738,632 |
| Apr 29, 2025 | 87.51 | 88.44 | 87.20 | 88.02 | 88.02 | 0.54% | 2,740,428 |
| Apr 28, 2025 | 86.93 | 87.73 | 86.67 | 87.55 | 87.55 | 0.62% | 2,914,956 |
| Apr 25, 2025 | 87.16 | 87.35 | 86.38 | 87.01 | 87.01 | -0.17% | 2,409,709 |
| Apr 24, 2025 | 86.89 | 87.77 | 86.45 | 87.16 | 87.16 | 0.37% | 2,080,814 |
| Apr 23, 2025 | 87.65 | 88.58 | 86.36 | 86.84 | 86.84 | 0.18% | 2,493,099 |
| Apr 22, 2025 | 85.98 | 87.04 | 85.80 | 86.68 | 86.68 | 1.94% | 2,209,925 |
| Apr 21, 2025 | 85.97 | 86.21 | 83.97 | 85.03 | 85.03 | -2.08% | 2,406,200 |
| Apr 17, 2025 | 85.70 | 87.49 | 85.70 | 86.84 | 86.84 | 1.50% | 3,383,581 |
| Apr 16, 2025 | 85.88 | 86.65 | 84.98 | 85.56 | 85.56 | -0.07% | 2,393,125 |
| Apr 15, 2025 | 85.61 | 86.18 | 85.13 | 85.62 | 85.62 | 0.30% | 2,443,447 |
| Apr 14, 2025 | 84.37 | 85.87 | 84.13 | 85.36 | 85.36 | 2.07% | 3,228,070 |
| Apr 11, 2025 | 82.05 | 83.80 | 81.07 | 83.63 | 83.63 | 1.22% | 5,276,100 |
| Apr 10, 2025 | 83.42 | 84.41 | 80.50 | 82.62 | 82.62 | -2.28% | 7,442,686 |
| Apr 9, 2025 | 78.33 | 84.94 | 76.92 | 84.55 | 84.55 | 5.97% | 10,990,272 |
| Apr 8, 2025 | 83.95 | 84.15 | 78.85 | 79.79 | 79.79 | -2.68% | 7,401,066 |
| Apr 7, 2025 | 82.28 | 85.32 | 80.09 | 81.99 | 81.99 | -2.62% | 13,294,169 |
| Apr 4, 2025 | 87.11 | 87.25 | 84.10 | 84.20 | 84.20 | -4.34% | 7,804,116 |
| Apr 3, 2025 | 89.72 | 90.79 | 87.96 | 88.02 | 88.02 | -3.41% | 5,785,091 |
| Apr 2, 2025 | 90.28 | 91.28 | 90.03 | 91.13 | 91.13 | 0.61% | 3,427,177 |
| Apr 1, 2025 | 90.79 | 90.99 | 89.48 | 90.58 | 90.58 | 0.04% | 4,276,655 |
| Mar 31, 2025 | 89.73 | 91.08 | 89.73 | 90.54 | 90.54 | 0.93% | 2,964,644 |
| Mar 28, 2025 | 90.12 | 90.28 | 89.13 | 89.71 | 89.71 | -0.13% | 3,603,028 |
| Mar 27, 2025 | 90.28 | 90.94 | 89.61 | 89.83 | 89.83 | -0.26% | 2,992,998 |
| Mar 26, 2025 | 89.94 | 90.53 | 89.73 | 90.06 | 90.06 | 0.39% | 3,094,228 |
| Mar 25, 2025 | 90.62 | 90.74 | 89.17 | 89.71 | 89.71 | -2.13% | 4,210,034 |
| Mar 24, 2025 | 90.85 | 91.81 | 90.51 | 91.66 | 90.72 | 1.54% | 3,719,213 |
| Mar 21, 2025 | 90.75 | 90.90 | 89.71 | 90.27 | 89.34 | -1.11% | 3,395,107 |
| Mar 20, 2025 | 91.31 | 91.84 | 90.87 | 91.28 | 90.34 | -0.07% | 2,041,059 |
| Mar 19, 2025 | 91.24 | 92.03 | 90.57 | 91.34 | 90.40 | 0.12% | 1,882,220 |
| Mar 18, 2025 | 91.57 | 92.11 | 90.87 | 91.23 | 90.29 | -0.52% | 1,955,950 |
| Mar 17, 2025 | 90.04 | 92.00 | 90.04 | 91.71 | 90.77 | 1.71% | 2,233,425 |
| Mar 14, 2025 | 89.16 | 90.25 | 88.65 | 90.17 | 89.24 | 2.00% | 3,769,520 |
| Mar 13, 2025 | 90.18 | 90.80 | 88.29 | 88.40 | 87.49 | -1.97% | 3,881,566 |
| Mar 12, 2025 | 90.61 | 90.96 | 89.76 | 90.18 | 89.25 | -0.31% | 3,303,097 |
| Mar 11, 2025 | 91.53 | 92.00 | 89.91 | 90.46 | 89.53 | -1.17% | 3,918,730 |
| Mar 10, 2025 | 92.32 | 93.32 | 91.03 | 91.53 | 90.59 | -0.96% | 3,532,236 |
| Mar 7, 2025 | 91.90 | 92.84 | 91.31 | 92.42 | 91.47 | 0.60% | 4,447,315 |
| Mar 6, 2025 | 93.34 | 93.62 | 91.64 | 91.87 | 90.93 | -2.57% | 4,968,785 |
| Mar 5, 2025 | 92.68 | 94.46 | 92.49 | 94.29 | 93.32 | 1.12% | 2,573,967 |
| Mar 4, 2025 | 94.33 | 94.90 | 93.12 | 93.25 | 92.29 | -1.16% | 4,541,292 |
| Mar 3, 2025 | 94.04 | 94.95 | 93.80 | 94.34 | 93.37 | 0.47% | 4,597,084 |