Vanguard Real Estate ETF (VNQ)
NYSEARCA: VNQ · Real-Time Price · USD
89.88
-0.10 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
89.86
-0.02 (-0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST
VNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.82 | 90.35 | 89.72 | 89.88 | 89.88 | -0.11% | 3,858,940 |
| Dec 4, 2025 | 90.03 | 90.59 | 89.87 | 89.98 | 89.98 | -0.24% | 4,836,851 |
| Dec 3, 2025 | 89.86 | 90.42 | 89.81 | 90.20 | 90.20 | 0.26% | 2,943,237 |
| Dec 2, 2025 | 90.52 | 90.64 | 89.68 | 89.97 | 89.97 | -0.35% | 2,736,889 |
| Dec 1, 2025 | 90.45 | 90.81 | 90.23 | 90.29 | 90.29 | -1.15% | 3,119,921 |
| Nov 28, 2025 | 90.93 | 91.60 | 90.93 | 91.34 | 91.34 | 0.33% | 1,626,349 |
| Nov 26, 2025 | 90.43 | 91.57 | 90.39 | 91.04 | 91.04 | 0.44% | 3,262,648 |
| Nov 25, 2025 | 90.05 | 91.04 | 90.05 | 90.64 | 90.64 | 0.92% | 4,230,017 |
| Nov 24, 2025 | 89.64 | 89.94 | 89.09 | 89.81 | 89.81 | 0.27% | 3,329,893 |
| Nov 21, 2025 | 88.66 | 89.90 | 88.38 | 89.57 | 89.57 | 1.62% | 5,710,504 |
| Nov 20, 2025 | 89.07 | 89.57 | 88.11 | 88.14 | 88.14 | -0.42% | 5,316,816 |
| Nov 19, 2025 | 89.20 | 89.30 | 88.22 | 88.51 | 88.51 | -0.78% | 4,029,845 |
| Nov 18, 2025 | 88.81 | 89.47 | 88.57 | 89.21 | 89.21 | 0.41% | 4,281,473 |
| Nov 17, 2025 | 89.83 | 89.85 | 88.60 | 88.85 | 88.85 | -0.83% | 4,072,182 |
| Nov 14, 2025 | 89.63 | 89.74 | 89.10 | 89.59 | 89.59 | 0.21% | 3,662,866 |
| Nov 13, 2025 | 90.03 | 90.41 | 89.26 | 89.40 | 89.40 | -1.23% | 3,734,640 |
| Nov 12, 2025 | 90.75 | 91.17 | 90.48 | 90.51 | 90.51 | -0.75% | 3,652,436 |
| Nov 11, 2025 | 90.51 | 91.26 | 90.49 | 91.19 | 91.19 | 1.12% | 3,190,422 |
| Nov 10, 2025 | 90.02 | 90.58 | 89.65 | 90.18 | 90.18 | -0.06% | 3,398,185 |
| Nov 7, 2025 | 89.04 | 90.25 | 88.94 | 90.23 | 90.23 | 1.55% | 5,277,948 |
| Nov 6, 2025 | 89.19 | 89.55 | 88.82 | 88.85 | 88.85 | -0.48% | 3,421,589 |
| Nov 5, 2025 | 89.48 | 89.57 | 88.74 | 89.28 | 89.28 | 0.09% | 2,886,259 |
| Nov 4, 2025 | 89.24 | 89.33 | 88.76 | 89.20 | 89.20 | 0.17% | 4,058,678 |
| Nov 3, 2025 | 88.20 | 89.15 | 87.86 | 89.05 | 89.05 | -0.15% | 4,522,882 |
| Oct 31, 2025 | 88.50 | 89.48 | 88.17 | 89.18 | 89.18 | 0.26% | 3,982,699 |
| Oct 30, 2025 | 88.46 | 89.55 | 88.20 | 88.95 | 88.95 | 0.47% | 5,183,182 |
| Oct 29, 2025 | 90.20 | 90.36 | 88.23 | 88.53 | 88.53 | -2.58% | 5,650,116 |
| Oct 28, 2025 | 92.47 | 92.47 | 90.80 | 90.87 | 90.87 | -1.96% | 4,636,016 |
| Oct 27, 2025 | 92.49 | 92.73 | 92.08 | 92.69 | 92.69 | 0.28% | 2,921,989 |
| Oct 24, 2025 | 92.82 | 92.93 | 92.43 | 92.43 | 92.43 | 0.29% | 2,619,502 |
| Oct 23, 2025 | 92.32 | 92.57 | 91.39 | 92.16 | 92.16 | -0.07% | 2,686,972 |
| Oct 22, 2025 | 92.11 | 92.37 | 91.69 | 92.22 | 92.22 | 0.42% | 2,490,784 |
| Oct 21, 2025 | 92.00 | 92.45 | 91.68 | 91.83 | 91.83 | -0.28% | 2,829,840 |
| Oct 20, 2025 | 91.60 | 92.11 | 91.39 | 92.09 | 92.09 | 1.01% | 2,036,812 |
| Oct 17, 2025 | 90.54 | 91.28 | 90.26 | 91.17 | 91.17 | 0.65% | 2,945,240 |
| Oct 16, 2025 | 91.07 | 91.43 | 90.38 | 90.58 | 90.58 | -0.35% | 3,719,168 |
| Oct 15, 2025 | 89.91 | 91.16 | 89.84 | 90.90 | 90.90 | 1.45% | 3,026,724 |
| Oct 14, 2025 | 88.57 | 89.74 | 88.39 | 89.60 | 89.60 | 1.03% | 3,047,787 |
| Oct 13, 2025 | 88.21 | 88.78 | 88.08 | 88.69 | 88.69 | 0.64% | 2,810,073 |
| Oct 10, 2025 | 89.52 | 89.69 | 88.09 | 88.13 | 88.13 | -1.28% | 3,996,323 |
| Oct 9, 2025 | 89.93 | 89.99 | 89.04 | 89.27 | 89.27 | -0.55% | 3,123,023 |
| Oct 8, 2025 | 89.82 | 90.10 | 89.53 | 89.76 | 89.76 | -0.52% | 3,325,065 |
| Oct 7, 2025 | 90.63 | 90.81 | 89.85 | 90.23 | 90.23 | -0.36% | 4,546,624 |
| Oct 6, 2025 | 91.48 | 91.50 | 90.53 | 90.56 | 90.56 | -0.94% | 4,154,610 |
| Oct 3, 2025 | 91.20 | 92.16 | 91.20 | 91.42 | 91.42 | 0.37% | 2,496,627 |
| Oct 2, 2025 | 91.36 | 91.36 | 90.52 | 91.08 | 91.08 | -0.52% | 4,186,062 |
| Oct 1, 2025 | 91.37 | 91.88 | 91.25 | 91.56 | 91.56 | 0.15% | 2,933,491 |
| Sep 30, 2025 | 91.08 | 91.49 | 90.79 | 91.42 | 91.42 | 0.41% | 3,002,844 |
| Sep 29, 2025 | 91.12 | 91.23 | 90.65 | 91.05 | 91.05 | 0.03% | 3,155,513 |
| Sep 26, 2025 | 90.50 | 91.18 | 90.30 | 91.02 | 91.02 | 0.99% | 5,430,815 |
| Sep 25, 2025 | 90.39 | 90.75 | 90.06 | 90.13 | 90.13 | -0.30% | 4,246,453 |
| Sep 24, 2025 | 91.22 | 91.26 | 90.39 | 90.40 | 90.40 | -1.92% | 2,709,452 |
| Sep 23, 2025 | 91.79 | 92.39 | 91.67 | 92.17 | 91.30 | 0.55% | 3,421,380 |
| Sep 22, 2025 | 91.68 | 91.87 | 91.09 | 91.67 | 90.80 | 0.02% | 3,646,167 |
| Sep 19, 2025 | 92.37 | 92.49 | 91.65 | 91.65 | 90.78 | -0.65% | 3,076,078 |
| Sep 18, 2025 | 92.16 | 92.65 | 91.94 | 92.25 | 91.38 | 0.22% | 2,966,135 |
| Sep 17, 2025 | 92.45 | 93.58 | 91.95 | 92.05 | 91.18 | -0.13% | 4,570,956 |
| Sep 16, 2025 | 92.65 | 92.80 | 91.91 | 92.17 | 91.30 | -0.53% | 3,260,272 |
| Sep 15, 2025 | 93.11 | 93.24 | 92.39 | 92.66 | 91.78 | -0.16% | 2,754,956 |
| Sep 12, 2025 | 93.18 | 93.34 | 92.71 | 92.81 | 91.93 | -0.46% | 2,165,627 |
| Sep 11, 2025 | 91.83 | 93.42 | 91.75 | 93.24 | 92.36 | 1.82% | 2,671,354 |
| Sep 10, 2025 | 91.73 | 92.26 | 91.42 | 91.57 | 90.70 | -0.16% | 2,242,917 |
| Sep 9, 2025 | 91.67 | 91.75 | 91.33 | 91.72 | 90.85 | -0.23% | 2,533,934 |
| Sep 8, 2025 | 91.54 | 91.95 | 91.24 | 91.93 | 91.06 | -0.58% | 2,880,701 |
| Sep 5, 2025 | 92.07 | 92.92 | 91.83 | 92.47 | 91.60 | 1.13% | 3,446,103 |
| Sep 4, 2025 | 91.04 | 91.50 | 90.57 | 91.44 | 90.58 | 0.75% | 3,689,357 |
| Sep 3, 2025 | 90.54 | 90.98 | 90.40 | 90.76 | 89.90 | 0.06% | 2,505,511 |
| Sep 2, 2025 | 91.41 | 91.51 | 90.39 | 90.71 | 89.85 | -1.66% | 3,424,415 |
| Aug 29, 2025 | 91.86 | 92.27 | 91.78 | 92.24 | 91.37 | 0.55% | 2,137,392 |
| Aug 28, 2025 | 92.01 | 92.05 | 91.20 | 91.74 | 90.87 | -0.26% | 2,525,346 |
| Aug 27, 2025 | 91.65 | 92.23 | 91.58 | 91.98 | 91.11 | 0.62% | 1,885,825 |
| Aug 26, 2025 | 91.62 | 91.91 | 91.23 | 91.41 | 90.55 | -0.26% | 2,739,801 |
| Aug 25, 2025 | 92.01 | 92.34 | 91.59 | 91.65 | 90.78 | -0.57% | 2,968,817 |
| Aug 22, 2025 | 91.06 | 92.62 | 90.90 | 92.18 | 91.31 | 1.94% | 3,318,891 |
| Aug 21, 2025 | 90.26 | 90.76 | 90.06 | 90.43 | 89.57 | -0.30% | 2,630,017 |
| Aug 20, 2025 | 90.66 | 91.43 | 90.44 | 90.70 | 89.84 | 0.29% | 2,931,894 |
| Aug 19, 2025 | 89.38 | 90.48 | 89.29 | 90.44 | 89.58 | 1.72% | 4,168,362 |
| Aug 18, 2025 | 89.68 | 89.82 | 88.88 | 88.91 | 88.07 | -0.85% | 2,562,582 |
| Aug 15, 2025 | 89.17 | 89.92 | 89.09 | 89.67 | 88.82 | 0.57% | 2,399,452 |
| Aug 14, 2025 | 89.23 | 89.38 | 88.59 | 89.16 | 88.32 | -0.71% | 3,524,506 |
| Aug 13, 2025 | 89.16 | 89.94 | 88.82 | 89.80 | 88.95 | 0.93% | 3,577,271 |
| Aug 12, 2025 | 88.74 | 88.99 | 88.08 | 88.97 | 88.13 | 0.57% | 3,240,967 |
| Aug 11, 2025 | 88.71 | 89.15 | 88.44 | 88.47 | 87.63 | -0.66% | 2,623,521 |
| Aug 8, 2025 | 89.94 | 89.99 | 88.86 | 89.06 | 88.22 | -0.82% | 3,228,809 |
| Aug 7, 2025 | 90.00 | 90.00 | 89.24 | 89.80 | 88.95 | 0.29% | 3,345,583 |
| Aug 6, 2025 | 90.30 | 90.39 | 89.50 | 89.54 | 88.69 | -0.78% | 3,604,809 |
| Aug 5, 2025 | 89.90 | 90.34 | 89.51 | 90.24 | 89.39 | 0.46% | 3,752,663 |
| Aug 4, 2025 | 89.11 | 90.06 | 89.08 | 89.83 | 88.98 | 1.02% | 3,385,713 |
| Aug 1, 2025 | 90.03 | 90.10 | 88.29 | 88.92 | 88.08 | -0.25% | 5,395,749 |
| Jul 31, 2025 | 89.90 | 90.36 | 89.02 | 89.14 | 88.30 | -1.40% | 4,823,608 |
| Jul 30, 2025 | 91.67 | 91.83 | 89.83 | 90.41 | 89.56 | -1.42% | 4,408,198 |
| Jul 29, 2025 | 90.77 | 91.81 | 90.32 | 91.71 | 90.84 | 1.61% | 3,713,824 |
| Jul 28, 2025 | 91.49 | 91.53 | 90.20 | 90.26 | 89.41 | -1.60% | 2,551,703 |
| Jul 25, 2025 | 91.85 | 91.87 | 90.80 | 91.73 | 90.86 | 0.01% | 2,960,669 |
| Jul 24, 2025 | 91.86 | 92.13 | 91.67 | 91.72 | 90.85 | -0.35% | 3,236,700 |
| Jul 23, 2025 | 92.00 | 92.18 | 91.64 | 92.04 | 91.17 | 0.20% | 2,981,915 |
| Jul 22, 2025 | 90.58 | 91.95 | 90.57 | 91.86 | 90.99 | 1.72% | 2,684,239 |
| Jul 21, 2025 | 90.56 | 90.89 | 90.10 | 90.31 | 89.46 | 0.41% | 3,904,307 |
| Jul 18, 2025 | 89.95 | 90.29 | 89.57 | 89.94 | 89.09 | 0.21% | 2,523,865 |
| Jul 17, 2025 | 89.78 | 90.15 | 89.34 | 89.75 | 88.90 | -0.11% | 3,406,658 |