Vanguard Real Estate ETF VNQ
NYSEArca
$89.63-0.90 (-0.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $89.63 | -0.99% | $90.93 | $91.11 | $89.57 | 4.71M |
| 2026-09-29 | $90.53 | -0.07% | $90.31 | $90.97 | $89.98 | 5.03M |
| 2026-09-28 | $90.59 | -0.44% | $91.17 | $91.35 | $90.29 | 4.72M |
| 2026-09-25 | $90.99 | -0.20% | $91.55 | $91.55 | $90.46 | 6.15M |
| 2026-09-24 | $91.17 | -0.31% | $91.79 | $91.94 | $91.12 | 5.79M |
| 2026-09-23 | $91.45 | -2.32% | $92.08 | $92.61 | $91.35 | 5.42M |
| 2026-09-22 | $93.62 | -0.20% | $93.91 | $93.93 | $93.49 | 2.96M |
| 2026-09-21 | $93.81 | +0.97% | $93.27 | $93.95 | $93.25 | 3.02M |
| 2026-09-18 | $92.91 | -0.96% | $93.14 | $93.45 | $92.88 | 3.39M |
| 2026-09-17 | $93.81 | +0.35% | $94.27 | $94.28 | $93.61 | 3.10M |
| 2026-09-16 | $93.48 | -0.66% | $94.18 | $95.01 | $92.96 | 3.78M |
| 2026-09-15 | $94.10 | -0.24% | $94.29 | $94.33 | $93.43 | 4.02M |
| 2026-09-14 | $94.33 | -0.50% | $94.70 | $95.27 | $93.95 | 4.41M |
| 2026-09-11 | $94.80 | +0.72% | $94.85 | $95.15 | $94.39 | 3.17M |
| 2026-09-10 | $94.12 | -0.86% | $94.98 | $95.34 | $93.91 | 3.52M |
| 2026-09-09 | $94.94 | -1.03% | $95.59 | $95.92 | $94.77 | 4.11M |
| 2026-09-08 | $95.93 | -0.09% | $95.53 | $96.63 | $95.51 | 5.12M |
| 2026-09-04 | $96.02 | -0.66% | $96.14 | $96.79 | $95.95 | 4.08M |
| 2026-09-03 | $96.66 | +0.92% | $96.48 | $96.71 | $95.93 | 2.83M |
| 2026-09-02 | $95.78 | -0.54% | $96.27 | $96.45 | $95.40 | 2.96M |
| 2026-09-01 | $96.30 | -0.15% | $96.57 | $96.96 | $95.97 | 3.61M |
| 2026-08-31 | $96.44 | -0.82% | $96.92 | $96.92 | $95.94 | 3.33M |
| 2026-08-28 | $97.24 | -0.42% | $98.10 | $98.18 | $97.16 | 2.03M |
| 2026-08-27 | $97.65 | -0.97% | $98.06 | $98.41 | $97.63 | 1.88M |
| 2026-08-26 | $98.61 | -0.64% | $99.25 | $99.40 | $98.55 | 1.72M |
| 2026-08-25 | $99.25 | +0.15% | $99.27 | $99.43 | $98.72 | 1.86M |
| 2026-08-24 | $99.10 | +0.61% | $98.72 | $99.32 | $98.37 | 2.53M |
| 2026-08-21 | $98.50 | -0.10% | $98.89 | $98.97 | $98.17 | 2.90M |
| 2026-08-20 | $98.60 | -0.01% | $98.53 | $99.09 | $98.18 | 2.26M |
| 2026-08-19 | $98.61 | +1.01% | $98.18 | $98.65 | $97.86 | 2.57M |
| 2026-08-18 | $97.62 | -0.37% | $98.58 | $98.64 | $97.58 | 2.66M |
| 2026-08-17 | $97.98 | -0.86% | $98.52 | $98.52 | $97.71 | 2.57M |
| 2026-08-14 | $98.83 | +0.25% | $98.60 | $99.01 | $98.43 | 2.14M |
| 2026-08-13 | $98.58 | +1.31% | $97.81 | $98.76 | $97.77 | 2.59M |
| 2026-08-12 | $97.31 | +0.96% | $96.81 | $97.40 | $96.50 | 2.79M |
| 2026-08-11 | $96.38 | -0.75% | $96.89 | $97.05 | $96.30 | 3.33M |
| 2026-08-10 | $97.11 | -1.34% | $97.74 | $97.95 | $96.74 | 3.34M |
| 2026-08-07 | $98.43 | +0.40% | $98.13 | $98.95 | $97.87 | 3.00M |
| 2026-08-06 | $98.04 | -0.89% | $99.65 | $99.66 | $97.77 | 2.92M |
| 2026-08-05 | $98.92 | 0.00% | $99.14 | $99.28 | $98.06 | 3.31M |
| 2026-08-04 | $98.92 | -0.15% | $98.12 | $99.10 | $97.45 | 4.32M |
| 2026-08-03 | $99.07 | +0.12% | $99.01 | $99.64 | $98.62 | 3.23M |
| 2026-07-31 | $98.95 | -0.54% | $99.46 | $99.54 | $98.36 | 3.53M |
| 2026-07-30 | $99.49 | -1.16% | $100.86 | $101.00 | $98.58 | 3.84M |
| 2026-07-29 | $100.66 | -0.29% | $101.00 | $101.31 | $100.24 | 3.80M |
| 2026-07-28 | $100.95 | +0.41% | $101.27 | $101.80 | $100.93 | 3.29M |
| 2026-07-27 | $100.54 | -0.27% | $100.69 | $101.14 | $100.33 | 1.92M |
| 2026-07-24 | $100.81 | +2.15% | $99.47 | $101.16 | $99.47 | 3.21M |
| 2026-07-23 | $98.69 | -0.33% | $98.64 | $99.40 | $98.42 | 2.04M |
| 2026-07-22 | $99.02 | -0.50% | $99.80 | $99.88 | $98.84 | 1.88M |
| 2026-07-21 | $99.52 | +0.04% | $99.69 | $99.81 | $99.11 | 2.88M |
| 2026-07-20 | $99.48 | -0.54% | $99.72 | $100.19 | $99.12 | 2.18M |
| 2026-07-17 | $100.02 | -0.05% | $100.32 | $101.08 | $99.52 | 3.01M |
| 2026-07-16 | $100.07 | +2.26% | $98.13 | $100.13 | $98.11 | 3.25M |
| 2026-07-15 | $97.86 | +0.30% | $97.90 | $98.94 | $97.51 | 2.33M |
| 2026-07-14 | $97.57 | -0.27% | $97.93 | $98.21 | $97.37 | 2.31M |
| 2026-07-13 | $97.83 | +0.52% | $97.63 | $98.37 | $97.45 | 3.47M |
| 2026-07-10 | $97.32 | +0.24% | $97.61 | $97.76 | $96.57 | 2.54M |
| 2026-07-09 | $97.09 | +0.30% | $97.03 | $97.63 | $96.75 | 2.47M |
| 2026-07-08 | $96.80 | -1.63% | $98.19 | $98.27 | $96.73 | 6.05M |
| 2026-07-07 | $98.40 | +1.19% | $97.81 | $99.05 | $97.71 | 2.81M |
| 2026-07-06 | $97.24 | -0.80% | $98.20 | $98.22 | $96.96 | 4.49M |
| 2026-07-02 | $98.02 | +1.24% | $97.39 | $98.06 | $97.18 | 3.56M |
| 2026-07-01 | $96.82 | +0.40% | $96.52 | $97.58 | $96.49 | 5.20M |
| 2026-06-30 | $96.43 | -1.75% | $97.03 | $97.40 | $96.35 | 5.31M |
| 2026-06-29 | $98.15 | -0.53% | $98.39 | $98.56 | $97.29 | 3.14M |
| 2026-06-26 | $98.67 | +1.52% | $97.82 | $98.74 | $97.61 | 3.88M |
| 2026-06-25 | $97.19 | +0.19% | $97.49 | $97.60 | $96.17 | 4.01M |
| 2026-06-24 | $97.01 | -0.87% | $97.26 | $97.56 | $96.53 | 4.83M |
| 2026-06-23 | $97.86 | +1.31% | $96.76 | $98.08 | $96.76 | 3.17M |
| 2026-06-22 | $96.59 | +1.08% | $95.91 | $97.02 | $95.49 | 4.48M |
| 2026-06-18 | $95.56 | -0.05% | $96.31 | $96.50 | $95.45 | 2.67M |
| 2026-06-17 | $95.61 | -2.50% | $97.73 | $97.98 | $95.34 | 2.86M |
| 2026-06-16 | $98.06 | +0.25% | $98.46 | $98.76 | $97.75 | 2.62M |
| 2026-06-15 | $97.82 | -0.70% | $98.51 | $99.15 | $97.57 | 3.07M |
| 2026-06-12 | $98.51 | +0.92% | $97.86 | $98.86 | $97.86 | 1.99M |
| 2026-06-11 | $97.61 | -0.07% | $97.86 | $98.30 | $97.20 | 3.90M |
| 2026-06-10 | $97.68 | +0.01% | $97.93 | $98.41 | $97.65 | 3.79M |
| 2026-06-09 | $97.67 | +2.30% | $96.01 | $98.11 | $96.01 | 3.45M |
| 2026-06-08 | $95.47 | -1.36% | $96.83 | $97.11 | $95.34 | 2.77M |
| 2026-06-05 | $96.79 | +0.72% | $95.79 | $97.52 | $95.69 | 3.65M |
| 2026-06-04 | $96.10 | +1.79% | $95.57 | $96.15 | $94.98 | 3.79M |
| 2026-06-03 | $94.41 | -0.12% | $94.34 | $95.33 | $94.09 | 2.62M |
| 2026-06-02 | $94.52 | +0.46% | $94.13 | $94.62 | $93.68 | 2.14M |
| 2026-06-01 | $94.09 | -1.68% | $95.13 | $95.25 | $94.05 | 3.95M |
| 2026-05-29 | $95.70 | -0.88% | $96.35 | $96.41 | $95.38 | 3.34M |
| 2026-05-28 | $96.55 | -0.38% | $96.73 | $97.24 | $96.27 | 2.90M |
| 2026-05-27 | $96.92 | -0.31% | $97.05 | $97.71 | $96.91 | 2.51M |
| 2026-05-26 | $97.22 | +0.47% | $97.15 | $97.54 | $96.81 | 3.19M |
| 2026-05-22 | $96.77 | +0.10% | $96.95 | $97.23 | $96.14 | 3.55M |