Vanguard Real Estate ETF (VNQ)

VNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	89.17	89.92	89.09	89.67	-	0.57%	2,396,657
Aug 14, 2025	89.23	89.38	88.59	89.16	89.16	-0.71%	3,524,506
Aug 13, 2025	89.16	89.94	88.82	89.80	89.80	0.93%	3,577,271
Aug 12, 2025	88.74	88.99	88.08	88.97	88.97	0.57%	3,240,967
Aug 11, 2025	88.71	89.15	88.44	88.47	88.47	-0.66%	2,623,521
Aug 8, 2025	89.94	89.99	88.86	89.06	89.06	-0.82%	3,228,809
Aug 7, 2025	90.00	90.00	89.24	89.80	89.80	0.29%	3,345,583
Aug 6, 2025	90.30	90.39	89.50	89.54	89.54	-0.78%	3,604,809
Aug 5, 2025	89.90	90.34	89.51	90.24	90.24	0.46%	3,752,663
Aug 4, 2025	89.11	90.06	89.08	89.83	89.83	1.02%	3,385,713
Aug 1, 2025	90.03	90.10	88.29	88.92	88.92	-0.25%	5,395,749
Jul 31, 2025	89.90	90.36	89.02	89.14	89.14	-1.40%	4,823,608
Jul 30, 2025	91.67	91.83	89.83	90.41	90.41	-1.42%	4,408,198
Jul 29, 2025	90.77	91.81	90.32	91.71	91.71	1.61%	3,713,824
Jul 28, 2025	91.49	91.53	90.20	90.26	90.26	-1.60%	2,551,703
Jul 25, 2025	91.85	91.87	90.80	91.73	91.73	0.01%	2,960,669
Jul 24, 2025	91.86	92.13	91.67	91.72	91.72	-0.35%	3,236,700
Jul 23, 2025	92.00	92.18	91.64	92.04	92.04	0.20%	2,981,915
Jul 22, 2025	90.58	91.95	90.57	91.86	91.86	1.72%	2,684,239
Jul 21, 2025	90.56	90.89	90.10	90.31	90.31	0.41%	3,904,307
Jul 18, 2025	89.95	90.29	89.57	89.94	89.94	0.21%	2,523,865
Jul 17, 2025	89.78	90.15	89.34	89.75	89.75	-0.11%	3,406,658
Jul 16, 2025	89.45	90.00	88.98	89.85	89.85	0.94%	4,126,536
Jul 15, 2025	90.34	90.43	88.84	89.01	89.01	-1.47%	4,483,166
Jul 14, 2025	89.73	90.36	89.58	90.34	90.34	0.65%	3,257,330
Jul 11, 2025	89.11	89.97	88.80	89.76	89.76	0.01%	3,987,588
Jul 10, 2025	89.27	90.35	88.98	89.75	89.75	0.63%	5,303,878
Jul 9, 2025	89.33	89.45	88.81	89.19	89.19	0.08%	3,836,987
Jul 8, 2025	88.98	89.60	88.76	89.12	89.12	-0.15%	3,631,340
Jul 7, 2025	89.99	90.49	88.77	89.25	89.25	-0.86%	4,467,743
Jul 3, 2025	89.98	90.37	89.67	90.02	90.02	0.11%	2,361,669
Jul 2, 2025	89.50	90.04	89.14	89.92	89.92	0.23%	3,469,822
Jul 1, 2025	88.88	90.39	88.77	89.71	89.71	0.73%	5,552,945
Jun 30, 2025	88.55	89.10	87.55	89.06	89.06	0.64%	8,752,477
Jun 27, 2025	88.29	89.42	88.14	88.49	88.49	0.25%	3,179,232
Jun 26, 2025	88.54	88.54	87.18	88.27	88.27	-1.06%	5,886,400
Jun 25, 2025	90.91	90.91	89.17	89.22	88.35	-2.41%	4,282,454
Jun 24, 2025	91.33	91.77	90.81	91.42	90.53	0.26%	2,727,539
Jun 23, 2025	90.00	91.25	89.88	91.18	90.29	1.50%	3,142,347
Jun 20, 2025	90.21	90.68	89.73	89.83	88.96	-0.07%	2,940,349
Jun 18, 2025	89.82	90.56	89.39	89.89	89.02	0.35%	2,945,769
Jun 17, 2025	89.89	90.17	89.27	89.58	88.71	-0.36%	1,879,391
Jun 16, 2025	90.18	91.00	89.60	89.90	89.03	0.08%	2,657,573
Jun 13, 2025	89.99	90.56	89.24	89.83	88.96	-0.97%	2,334,412
Jun 12, 2025	90.21	90.80	90.06	90.71	89.83	0.49%	2,007,227
Jun 11, 2025	90.89	91.29	89.94	90.27	89.39	-0.54%	2,874,714
Jun 10, 2025	90.14	90.82	90.12	90.76	89.88	0.86%	4,036,043
Jun 9, 2025	89.90	90.53	89.29	89.99	89.11	0.13%	3,676,147
Jun 6, 2025	89.80	90.28	89.39	89.87	89.00	0.48%	2,707,209
Jun 5, 2025	89.55	89.91	88.97	89.44	88.57	-0.08%	3,148,640

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.