Vanguard Real Estate ETF (VNQ)

Last Price88.49

Change-0.73 (-0.82%)

NYSE · Last Trade: Jan 1st, 1:03 PM EST

Historical Prices For Vanguard Real Estate ETF (VNQ)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	89.18	89.20	88.45	88.49	3,301,691	88.49
12/30/2025	89.10	89.27	88.92	89.22	2,813,367	89.22
12/29/2025	89.24	89.33	88.79	89.04	2,603,395	89.04
12/26/2025	88.70	88.92	88.46	88.86	2,065,783	88.86
12/24/2025	88.21	88.91	88.21	88.76	2,730,767	88.76
12/23/2025	88.28	88.28	87.86	88.18	3,955,884	88.18
12/22/2025	87.65	88.36	87.47	88.24	3,593,777	88.24
12/19/2025	88.67	89.17	88.55	88.59	4,162,337	87.79
12/18/2025	89.84	89.99	88.83	88.93	3,818,002	88.13
12/17/2025	88.99	89.76	88.97	89.40	3,715,362	88.59
12/16/2025	89.65	89.98	88.92	89.07	3,716,375	88.26
12/15/2025	89.82	89.88	89.09	89.73	3,914,844	88.92
12/12/2025	89.95	90.27	89.23	89.45	3,855,916	88.64
12/11/2025	89.43	89.92	89.26	89.56	5,207,211	88.75
12/10/2025	89.13	89.81	89.01	89.17	4,633,326	88.36
12/09/2025	89.44	89.98	88.82	88.85	4,193,137	88.05
12/08/2025	89.92	89.92	89.15	89.19	3,971,705	88.38
12/05/2025	89.82	90.35	89.72	89.88	3,859,887	89.07
12/04/2025	90.03	90.59	89.86	89.98	4,837,049	89.17
12/03/2025	89.86	90.42	89.81	90.20	3,363,992	89.38
12/02/2025	90.52	90.64	89.68	89.97	2,736,936	89.16
12/01/2025	90.45	90.81	90.22	90.29	3,120,311	89.47
11/28/2025	90.93	91.60	90.93	91.34	1,627,093	90.51
11/26/2025	90.43	91.57	90.39	91.04	3,298,019	90.22
11/25/2025	90.05	91.03	90.05	90.64	4,230,304	89.82
11/24/2025	89.64	89.94	89.09	89.81	3,330,828	89.00
11/21/2025	88.66	89.89	88.38	89.57	5,770,478	88.76
11/20/2025	89.07	89.57	88.11	88.14	5,316,484	87.34
11/19/2025	89.20	89.30	88.22	88.51	4,029,407	87.71
11/18/2025	88.81	89.47	88.57	89.21	4,280,689	88.40
11/17/2025	89.83	89.85	88.60	88.85	4,071,872	88.05
11/14/2025	89.63	89.74	89.10	89.59	3,662,868	88.78
11/13/2025	90.03	90.41	89.25	89.40	3,734,440	88.59
11/12/2025	90.75	91.17	90.48	90.51	3,652,236	89.69
11/11/2025	90.51	91.26	90.49	91.19	3,244,658	90.37
11/10/2025	90.02	90.58	89.64	90.18	3,398,119	89.36
11/07/2025	89.04	90.25	88.94	90.23	5,278,045	89.41
11/06/2025	89.19	89.55	88.81	88.85	3,419,291	88.05
11/05/2025	89.48	89.57	88.73	89.28	2,885,926	88.47
11/04/2025	89.24	89.33	88.76	89.20	4,058,056	88.39
11/03/2025	88.20	89.14	87.86	89.05	4,522,431	88.24
10/31/2025	88.50	89.47	88.17	89.18	3,982,706	88.37
10/30/2025	88.46	89.55	88.20	88.95	5,183,155	88.15
10/29/2025	90.20	90.36	88.23	88.53	5,650,083	87.73
10/28/2025	92.47	92.47	90.80	90.87	4,635,893	90.05
10/27/2025	92.49	92.72	92.08	92.69	2,921,969	91.85
10/24/2025	92.82	92.93	92.43	92.43	2,619,504	91.59
10/23/2025	92.32	92.57	91.39	92.16	2,686,829	91.33
10/22/2025	92.11	92.37	91.69	92.22	2,490,437	91.39
10/21/2025	92.00	92.44	91.67	91.83	2,829,698	91.00
10/20/2025	91.60	92.11	91.39	92.09	2,036,803	91.26
10/17/2025	90.54	91.28	90.26	91.17	2,945,242	90.35
10/16/2025	91.07	91.42	90.38	90.58	3,719,115	89.76
10/15/2025	89.91	91.16	89.84	90.90	3,026,804	90.08
10/14/2025	88.57	89.74	88.39	89.60	3,047,736	88.79
10/13/2025	88.21	88.78	88.08	88.69	2,809,994	87.89
10/10/2025	89.52	89.69	88.09	88.13	3,996,334	87.33
10/09/2025	89.93	89.99	89.03	89.27	3,122,761	88.46
10/08/2025	89.82	90.09	89.53	89.76	3,324,626	88.95
10/07/2025	90.63	90.81	89.84	90.23	4,552,773	89.41
10/06/2025	91.48	91.50	90.53	90.56	4,154,502	89.74
10/03/2025	91.20	92.16	91.20	91.42	2,496,631	90.59
10/02/2025	91.36	91.36	90.51	91.08	4,186,074	90.26
10/01/2025	91.37	91.88	91.25	91.56	2,933,447	90.73