Vanguard Real Estate ETF (VNQ)

96.06
-0.27 (-0.28%)
NYSE · Last Trade: May 3rd, 10:34 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Real Estate ETF (VNQ)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202696.6096.7195.8196.063,248,84696.06
4/30/202694.6896.4194.5596.333,730,36196.33
4/29/202695.1795.8094.5194.902,902,15994.90
4/28/202695.1295.7494.4895.652,867,60195.65
4/27/202694.9595.7094.7094.782,521,05794.78
4/24/202695.4396.0295.2295.301,994,37795.30
4/23/202694.8695.5694.5195.493,437,64295.49
4/22/202695.6096.0194.1394.522,708,77394.52
4/21/202696.9697.0695.1795.313,236,22995.31
4/20/202696.5097.0396.3397.032,246,76497.03
4/17/202695.5096.8195.3996.682,584,57596.68
4/16/202694.5295.2294.3895.162,005,22695.16
4/15/202693.9694.3393.6794.292,758,92994.29
4/14/202693.2094.3193.0494.221,921,24094.22
4/13/202692.7093.3892.3793.332,035,80693.33
4/10/202692.7993.2892.5792.982,568,67192.98
4/09/202691.7293.5791.6792.783,845,67792.78
4/08/202691.9092.2291.5492.125,048,67392.12
4/07/202690.0790.8189.6690.493,184,35390.49
4/06/202689.9690.6289.7290.362,537,03190.36
4/02/202688.8990.3388.4490.233,288,85790.23
4/01/202688.6989.3688.5589.024,411,95689.02
3/31/202688.4789.4287.6588.704,928,56188.70
3/30/202687.9188.5287.0387.335,474,80987.33
3/27/202687.5387.9986.8487.004,435,34587.00
3/26/202687.6688.5087.3087.726,108,13587.72
3/25/202688.3488.5787.4387.845,061,36987.84
3/24/202687.9788.7887.6587.913,921,59787.91
3/23/202689.8990.6189.4089.446,256,81688.49
3/20/202691.6491.6488.3388.756,295,41687.81
3/19/202691.5892.0891.0891.594,704,97490.62
3/18/202692.9793.0491.9191.962,838,60990.99
3/17/202693.5594.0493.2793.342,960,93292.35
3/16/202693.1193.6692.8192.933,479,29291.95
3/13/202692.9193.3192.0592.164,063,33091.19
3/12/202691.8692.6991.6592.013,933,93391.04
3/11/202693.0993.2792.3992.654,686,77991.67
3/10/202693.4994.4593.0393.625,106,75592.63
3/09/202692.6894.0891.5593.764,971,39192.77
3/06/202693.7893.8193.0793.554,606,03692.56
3/05/202694.5794.8493.8894.584,637,58093.58
3/04/202695.1795.6394.5395.543,896,67694.53
3/03/202694.3995.7593.6895.424,832,58994.41
3/02/202695.2096.2094.6295.935,476,73994.92
2/27/202695.2096.2395.1795.694,707,94494.68
2/26/202695.1795.6794.9295.523,761,57494.51
2/25/202695.0395.3294.4294.873,296,45093.87
2/24/202694.6595.2594.4895.133,787,54094.12
2/23/202694.7595.6494.5594.893,646,07993.89
2/20/202694.2994.8994.1194.882,840,70593.88
2/19/202694.2694.8193.7994.172,645,86693.17
2/18/202695.2295.3694.1594.374,163,28493.37
2/17/202694.9495.5694.3895.493,614,02494.48
2/13/202693.5994.9393.3094.593,906,84393.59
2/12/202694.4695.1593.1093.257,469,37792.26
2/11/202694.0794.2093.2293.364,425,45492.37
2/10/202692.7694.1192.7493.884,266,30292.89
2/09/202692.1692.7291.6092.643,021,49091.66
2/06/202691.5392.3891.3392.253,638,72991.27
2/05/202690.7691.3390.2490.823,586,93489.86
2/04/202690.2491.3289.8990.953,941,08989.99