Vanguard Real Estate ETF (VNQ)
NYSEARCA: VNQ · Real-Time Price · USD
93.55
-1.03 (-1.09%)
At close: Mar 6, 2026, 4:00 PM EST
93.61
+0.06 (0.06%)
After-hours: Mar 6, 2026, 8:00 PM EST
VNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93.78 | 93.82 | 93.07 | 93.55 | 93.55 | -1.09% | 4,601,451 |
| Mar 5, 2026 | 94.57 | 94.84 | 93.88 | 94.58 | 94.58 | -1.00% | 4,637,249 |
| Mar 4, 2026 | 95.17 | 95.63 | 94.53 | 95.54 | 95.54 | 0.13% | 3,893,645 |
| Mar 3, 2026 | 94.39 | 95.75 | 93.68 | 95.42 | 95.42 | -0.53% | 4,832,275 |
| Mar 2, 2026 | 95.20 | 96.20 | 94.62 | 95.93 | 95.93 | 0.25% | 5,461,965 |
| Feb 27, 2026 | 95.20 | 96.23 | 95.18 | 95.69 | 95.69 | 0.18% | 4,707,239 |
| Feb 26, 2026 | 95.17 | 95.68 | 94.93 | 95.52 | 95.52 | 0.69% | 3,760,476 |
| Feb 25, 2026 | 95.03 | 95.32 | 94.42 | 94.87 | 94.87 | -0.27% | 3,295,997 |
| Feb 24, 2026 | 94.65 | 95.25 | 94.48 | 95.13 | 95.13 | 0.25% | 3,785,014 |
| Feb 23, 2026 | 94.75 | 95.64 | 94.55 | 94.89 | 94.89 | 0.01% | 3,645,684 |
| Feb 20, 2026 | 94.29 | 94.89 | 94.11 | 94.88 | 94.88 | 0.75% | 2,840,115 |
| Feb 19, 2026 | 94.26 | 94.81 | 93.79 | 94.17 | 94.17 | -0.21% | 2,644,952 |
| Feb 18, 2026 | 95.22 | 95.36 | 94.15 | 94.37 | 94.37 | -1.17% | 4,154,053 |
| Feb 17, 2026 | 94.94 | 95.56 | 94.38 | 95.49 | 95.49 | 0.95% | 3,594,680 |
| Feb 13, 2026 | 93.59 | 94.93 | 93.30 | 94.59 | 94.59 | 1.44% | 3,905,620 |
| Feb 12, 2026 | 94.47 | 95.15 | 93.10 | 93.25 | 93.25 | -0.12% | 7,468,178 |
| Feb 11, 2026 | 94.07 | 94.20 | 93.23 | 93.36 | 93.36 | -0.55% | 4,425,484 |
| Feb 10, 2026 | 92.76 | 94.11 | 92.74 | 93.88 | 93.88 | 1.34% | 4,266,652 |
| Feb 9, 2026 | 92.16 | 92.72 | 91.60 | 92.64 | 92.64 | 0.42% | 3,021,655 |
| Feb 6, 2026 | 91.53 | 92.38 | 91.33 | 92.25 | 92.25 | 1.57% | 3,638,714 |
| Feb 5, 2026 | 90.76 | 91.33 | 90.24 | 90.82 | 90.82 | -0.14% | 3,588,497 |
| Feb 4, 2026 | 90.24 | 91.32 | 89.89 | 90.95 | 90.95 | 1.44% | 3,941,137 |
| Feb 3, 2026 | 89.75 | 90.18 | 89.07 | 89.66 | 89.66 | -0.22% | 4,821,961 |
| Feb 2, 2026 | 90.90 | 91.15 | 89.82 | 89.86 | 89.86 | -1.04% | 5,280,754 |
| Jan 30, 2026 | 90.46 | 90.82 | 89.66 | 90.80 | 90.80 | 0.10% | 4,618,037 |
| Jan 29, 2026 | 89.98 | 90.83 | 89.42 | 90.71 | 90.71 | 1.40% | 7,283,919 |
| Jan 28, 2026 | 90.48 | 90.62 | 89.24 | 89.46 | 89.46 | -1.03% | 4,520,546 |
| Jan 27, 2026 | 90.31 | 90.58 | 90.04 | 90.39 | 90.39 | -0.03% | 3,217,100 |
| Jan 26, 2026 | 90.79 | 91.06 | 90.32 | 90.42 | 90.42 | -0.13% | 3,004,662 |
| Jan 23, 2026 | 90.22 | 90.63 | 89.88 | 90.54 | 90.54 | 0.20% | 2,838,199 |
| Jan 22, 2026 | 91.37 | 91.62 | 90.31 | 90.36 | 90.36 | -0.99% | 3,922,910 |
| Jan 21, 2026 | 91.54 | 91.69 | 90.53 | 91.26 | 91.26 | 0.40% | 6,140,307 |
| Jan 20, 2026 | 91.82 | 92.07 | 90.84 | 90.90 | 90.90 | -1.86% | 4,648,896 |
| Jan 16, 2026 | 91.34 | 92.82 | 91.21 | 92.62 | 92.62 | 1.22% | 4,819,629 |
| Jan 15, 2026 | 91.30 | 91.89 | 91.02 | 91.50 | 91.50 | 0.69% | 3,845,576 |
| Jan 14, 2026 | 90.09 | 90.89 | 90.01 | 90.87 | 90.87 | 0.87% | 3,535,361 |
| Jan 13, 2026 | 89.62 | 90.16 | 88.81 | 90.09 | 90.09 | 0.56% | 3,085,327 |
| Jan 12, 2026 | 89.58 | 89.96 | 89.32 | 89.59 | 89.59 | 0.13% | 3,342,583 |
| Jan 9, 2026 | 89.31 | 90.02 | 89.31 | 89.47 | 89.47 | 0.20% | 4,126,084 |
| Jan 8, 2026 | 88.10 | 89.63 | 88.01 | 89.29 | 89.29 | 0.89% | 5,165,995 |
| Jan 7, 2026 | 89.87 | 90.01 | 88.48 | 88.50 | 88.50 | -0.97% | 6,668,177 |
| Jan 6, 2026 | 88.38 | 89.58 | 88.28 | 89.37 | 89.37 | 0.73% | 4,889,819 |
| Jan 5, 2026 | 88.30 | 89.07 | 87.88 | 88.72 | 88.72 | 0.23% | 5,501,563 |
| Jan 2, 2026 | 88.37 | 88.85 | 87.84 | 88.52 | 88.52 | 0.03% | 3,524,509 |
| Dec 31, 2025 | 89.18 | 89.20 | 88.45 | 88.49 | 88.49 | -0.82% | 3,301,734 |
| Dec 30, 2025 | 89.10 | 89.27 | 88.92 | 89.22 | 89.22 | 0.20% | 2,813,521 |
| Dec 29, 2025 | 89.24 | 89.33 | 88.79 | 89.04 | 89.04 | 0.20% | 2,604,009 |
| Dec 26, 2025 | 88.70 | 88.92 | 88.46 | 88.86 | 88.86 | 0.11% | 2,065,781 |
| Dec 24, 2025 | 88.21 | 88.91 | 88.21 | 88.76 | 88.76 | 0.66% | 2,730,765 |
| Dec 23, 2025 | 88.28 | 88.28 | 87.87 | 88.18 | 88.18 | -0.07% | 3,955,916 |
| Dec 22, 2025 | 87.65 | 88.37 | 87.48 | 88.24 | 88.24 | -0.40% | 3,594,008 |
| Dec 19, 2025 | 88.67 | 89.17 | 88.55 | 88.59 | 87.79 | -0.38% | 4,162,336 |
| Dec 18, 2025 | 89.84 | 89.99 | 88.83 | 88.93 | 88.13 | -0.53% | 3,818,063 |
| Dec 17, 2025 | 88.99 | 89.76 | 88.98 | 89.40 | 88.59 | 0.37% | 3,715,500 |
| Dec 16, 2025 | 89.65 | 89.98 | 88.93 | 89.07 | 88.27 | -0.74% | 3,717,881 |
| Dec 15, 2025 | 89.82 | 89.88 | 89.10 | 89.73 | 88.92 | 0.31% | 3,915,126 |
| Dec 12, 2025 | 89.95 | 90.27 | 89.23 | 89.45 | 88.64 | -0.12% | 3,855,912 |
| Dec 11, 2025 | 89.43 | 89.92 | 89.26 | 89.56 | 88.75 | 0.44% | 5,207,398 |
| Dec 10, 2025 | 89.13 | 89.81 | 89.01 | 89.17 | 88.36 | 0.36% | 4,633,433 |
| Dec 9, 2025 | 89.44 | 89.98 | 88.82 | 88.85 | 88.05 | -0.38% | 4,194,036 |
| Dec 8, 2025 | 89.92 | 89.92 | 89.15 | 89.19 | 88.38 | -0.77% | 3,971,844 |
| Dec 5, 2025 | 89.82 | 90.35 | 89.72 | 89.88 | 89.07 | -0.11% | 3,859,884 |
| Dec 4, 2025 | 90.03 | 90.59 | 89.87 | 89.98 | 89.17 | -0.24% | 4,837,544 |
| Dec 3, 2025 | 89.86 | 90.42 | 89.81 | 90.20 | 89.38 | 0.26% | 3,204,263 |
| Dec 2, 2025 | 90.52 | 90.64 | 89.68 | 89.97 | 89.16 | -0.35% | 2,737,085 |
| Dec 1, 2025 | 90.45 | 90.81 | 90.23 | 90.29 | 89.47 | -1.15% | 3,120,840 |
| Nov 28, 2025 | 90.93 | 91.60 | 90.93 | 91.34 | 90.51 | 0.33% | 1,627,090 |
| Nov 26, 2025 | 90.43 | 91.57 | 90.39 | 91.04 | 90.22 | 0.44% | 3,297,995 |
| Nov 25, 2025 | 90.05 | 91.04 | 90.05 | 90.64 | 89.82 | 0.92% | 4,230,357 |
| Nov 24, 2025 | 89.64 | 89.94 | 89.09 | 89.81 | 89.00 | 0.27% | 3,331,007 |
| Nov 21, 2025 | 88.66 | 89.90 | 88.38 | 89.57 | 88.76 | 1.62% | 5,770,477 |
| Nov 20, 2025 | 89.07 | 89.57 | 88.11 | 88.14 | 87.34 | -0.42% | 5,317,008 |
| Nov 19, 2025 | 89.20 | 89.30 | 88.22 | 88.51 | 87.71 | -0.78% | 4,029,845 |
| Nov 18, 2025 | 88.81 | 89.47 | 88.57 | 89.21 | 88.40 | 0.41% | 4,281,473 |
| Nov 17, 2025 | 89.83 | 89.85 | 88.60 | 88.85 | 88.05 | -0.83% | 4,072,182 |
| Nov 14, 2025 | 89.63 | 89.74 | 89.10 | 89.59 | 88.78 | 0.21% | 3,662,866 |
| Nov 13, 2025 | 90.03 | 90.41 | 89.26 | 89.40 | 88.59 | -1.23% | 3,734,640 |
| Nov 12, 2025 | 90.75 | 91.17 | 90.48 | 90.51 | 89.69 | -0.75% | 3,652,436 |
| Nov 11, 2025 | 90.51 | 91.26 | 90.49 | 91.19 | 90.37 | 1.12% | 3,190,422 |
| Nov 10, 2025 | 90.02 | 90.58 | 89.65 | 90.18 | 89.37 | -0.06% | 3,398,185 |
| Nov 7, 2025 | 89.04 | 90.25 | 88.94 | 90.23 | 89.41 | 1.55% | 5,277,948 |
| Nov 6, 2025 | 89.19 | 89.55 | 88.82 | 88.85 | 88.05 | -0.48% | 3,421,589 |
| Nov 5, 2025 | 89.48 | 89.57 | 88.74 | 89.28 | 88.47 | 0.09% | 2,886,259 |
| Nov 4, 2025 | 89.24 | 89.33 | 88.76 | 89.20 | 88.39 | 0.17% | 4,058,678 |
| Nov 3, 2025 | 88.20 | 89.15 | 87.86 | 89.05 | 88.25 | -0.15% | 4,522,882 |
| Oct 31, 2025 | 88.50 | 89.48 | 88.17 | 89.18 | 88.37 | 0.26% | 3,982,699 |
| Oct 30, 2025 | 88.46 | 89.55 | 88.20 | 88.95 | 88.15 | 0.47% | 5,183,182 |
| Oct 29, 2025 | 90.20 | 90.36 | 88.23 | 88.53 | 87.73 | -2.58% | 5,650,116 |
| Oct 28, 2025 | 92.47 | 92.47 | 90.80 | 90.87 | 90.05 | -1.96% | 4,636,016 |
| Oct 27, 2025 | 92.49 | 92.73 | 92.08 | 92.69 | 91.85 | 0.28% | 2,921,989 |
| Oct 24, 2025 | 92.82 | 92.93 | 92.43 | 92.43 | 91.59 | 0.29% | 2,619,502 |
| Oct 23, 2025 | 92.32 | 92.57 | 91.39 | 92.16 | 91.33 | -0.07% | 2,686,972 |
| Oct 22, 2025 | 92.11 | 92.37 | 91.69 | 92.22 | 91.39 | 0.42% | 2,490,784 |
| Oct 21, 2025 | 92.00 | 92.45 | 91.68 | 91.83 | 91.00 | -0.28% | 2,829,840 |
| Oct 20, 2025 | 91.60 | 92.11 | 91.39 | 92.09 | 91.26 | 1.01% | 2,036,812 |
| Oct 17, 2025 | 90.54 | 91.28 | 90.26 | 91.17 | 90.35 | 0.65% | 2,945,240 |
| Oct 16, 2025 | 91.07 | 91.43 | 90.38 | 90.58 | 89.76 | -0.35% | 3,719,168 |
| Oct 15, 2025 | 89.91 | 91.16 | 89.84 | 90.90 | 90.08 | 1.45% | 3,026,724 |
| Oct 14, 2025 | 88.57 | 89.74 | 88.39 | 89.60 | 88.79 | 1.03% | 3,047,787 |
| Oct 13, 2025 | 88.21 | 88.78 | 88.08 | 88.69 | 87.89 | 0.64% | 2,810,073 |