Skip to main content
Vanguard Real Estate ETF (VNQ)
NYSEARCA: VNQ · Real-Time Price · USD
98.67
+1.48 (1.52%)
At close: Jun 26, 2026, 4:00 PM EDT
98.67
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VNQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202697.8298.7497.6198.6798.671.52%3,883,082
Jun 25, 202697.4997.6096.1797.1997.190.19%3,995,910
Jun 24, 202697.2697.5696.5397.0197.010.01%4,830,235
Jun 23, 202696.7698.0996.7697.8697.001.31%3,173,463
Jun 22, 202695.9197.0295.4996.5995.751.08%4,479,319
Jun 18, 202696.3196.5095.4595.5694.72-0.05%2,666,416
Jun 17, 202697.7397.9895.3495.6194.77-2.50%2,859,907
Jun 16, 202698.4698.7697.7598.0697.200.25%2,620,036
Jun 15, 202698.5199.1597.5797.8296.96-0.70%3,067,505
Jun 12, 202697.8698.8697.8698.5197.650.92%1,985,950
Jun 11, 202697.8698.3097.2097.6196.76-0.07%3,896,915
Jun 10, 202697.9398.4197.6597.6896.830.01%3,787,038
Jun 9, 202696.0198.1196.0197.6796.822.30%3,447,042
Jun 8, 202696.8397.1195.3495.4794.64-1.36%2,774,656
Jun 5, 202695.7997.5295.6996.7995.940.72%3,650,327
Jun 4, 202695.5796.1594.9896.1095.261.79%3,786,954
Jun 3, 202694.3495.3394.0994.4193.58-0.12%2,620,410
Jun 2, 202694.1394.6293.6894.5293.690.46%2,143,422
Jun 1, 202695.1395.2594.0594.0993.27-1.68%3,953,408
May 29, 202696.3596.4195.3895.7094.86-0.88%3,342,865
May 28, 202696.7397.2496.2796.5595.71-0.38%2,898,740
May 27, 202697.0597.7196.9196.9296.07-0.31%2,509,568
May 26, 202697.1597.5496.8197.2296.370.47%3,192,999
May 22, 202696.9597.2396.1496.7795.920.10%3,549,649
May 21, 202696.0496.7695.4796.6795.830.19%2,494,144
May 20, 202695.2796.5095.1596.4995.651.27%2,654,979
May 19, 202694.9895.5394.4795.2894.450.28%2,092,698
May 18, 202694.0495.1994.0495.0194.181.17%2,766,331
May 15, 202695.1095.1293.7893.9193.09-1.48%4,543,742
May 14, 202696.1696.3495.2595.3294.49-0.59%2,521,731
May 13, 202696.2396.2895.4495.8995.05-0.83%5,047,511
May 12, 202696.6296.8995.9796.6995.84-2,325,336
May 11, 202696.9097.3296.3996.6995.840.07%3,868,459
May 8, 202696.6797.1996.5896.6295.780.24%2,186,489
May 7, 202696.8197.1495.9796.3995.55-0.72%2,740,075
May 6, 202696.4097.3796.3697.0996.241.39%3,239,113
May 5, 202695.6595.9695.0395.7694.920.31%2,536,823
May 4, 202695.7496.2995.0895.4694.63-0.62%3,595,330
May 1, 202696.6096.7195.8196.0695.22-0.28%3,248,843
Apr 30, 202694.6896.4194.5596.3395.491.51%3,730,373
Apr 29, 202695.1795.8094.5194.9094.07-0.78%2,903,056
Apr 28, 202695.1295.7494.4895.6594.810.92%2,867,607
Apr 27, 202694.9595.7094.7094.7893.95-0.55%2,521,203
Apr 24, 202695.4396.0295.2295.3094.47-0.20%1,994,376
Apr 23, 202694.8695.5694.5195.4994.661.03%3,437,912
Apr 22, 202695.6096.0194.1394.5293.69-0.83%2,708,774
Apr 21, 202696.9697.0695.1795.3194.48-1.77%3,236,381
Apr 20, 202696.5097.0396.3397.0396.180.36%2,246,784
Apr 17, 202695.5096.8195.3996.6895.831.60%2,584,575
Apr 16, 202694.5295.2294.3895.1694.330.92%2,005,249
Apr 15, 202693.9794.3493.6794.2993.470.07%2,759,073
Apr 14, 202693.2094.3293.0494.2293.400.95%1,921,519
Apr 13, 202692.7093.3892.3793.3392.510.38%2,035,988
Apr 10, 202692.7993.2892.5792.9892.170.22%2,568,670
Apr 9, 202691.7293.5791.6792.7891.970.72%3,845,681
Apr 8, 202691.9092.2291.5492.1291.311.80%5,049,552
Apr 7, 202690.0790.8189.6690.4989.700.14%3,184,845
Apr 6, 202689.9690.6289.7390.3689.570.14%2,537,636
Apr 2, 202688.8990.3388.4490.2389.441.36%3,288,855
Apr 1, 202688.7089.3688.5589.0288.240.36%4,412,028
Mar 31, 202688.4789.4387.6588.7087.921.57%4,928,691
Mar 30, 202687.9188.5287.0487.3386.570.38%5,474,820
Mar 27, 202687.5387.9986.8487.0086.24-0.82%4,435,342
Mar 26, 202687.6688.5087.3087.7286.95-0.14%6,108,204
Mar 25, 202688.3488.5787.4387.8487.07-0.08%5,061,376
Mar 24, 202687.9788.7887.6587.9187.14-0.66%3,917,327
Mar 23, 202689.8990.6289.4089.4487.720.78%6,256,824
Mar 20, 202691.6491.6488.3388.7587.04-3.10%6,295,406
Mar 19, 202691.5892.0891.0891.5989.83-0.40%4,705,053
Mar 18, 202692.9793.0491.9191.9690.19-1.48%2,838,824
Mar 17, 202693.5594.0493.2793.3491.550.44%2,960,962
Mar 16, 202693.1193.6692.8192.9391.140.84%3,479,302
Mar 13, 202692.9193.3192.0592.1690.390.16%4,063,327
Mar 12, 202691.8692.7091.6592.0190.24-0.69%3,933,948
Mar 11, 202693.0993.2792.4092.6590.87-1.04%4,687,022
Mar 10, 202693.4994.4693.0493.6291.82-0.15%5,106,767
Mar 9, 202692.6894.0891.5593.7691.960.22%4,971,404
Mar 6, 202693.7893.8293.0793.5591.75-1.09%4,606,035
Mar 5, 202694.5794.8493.8894.5892.76-1.00%4,637,831
Mar 4, 202695.1795.6394.5395.5493.700.13%3,896,890
Mar 3, 202694.3995.7593.6895.4293.59-0.53%4,832,916
Mar 2, 202695.2096.2094.6295.9394.090.25%5,477,725
Feb 27, 202695.2096.2395.1895.6993.850.18%4,707,942
Feb 26, 202695.1795.6894.9395.5293.680.69%3,761,808
Feb 25, 202695.0395.3294.4294.8793.05-0.27%3,297,006
Feb 24, 202694.6595.2594.4895.1393.300.25%3,788,492
Feb 23, 202694.7595.6494.5594.8993.070.01%3,646,172
Feb 20, 202694.2994.8994.1194.8893.060.75%2,840,703
Feb 19, 202694.2694.8193.7994.1792.36-0.21%2,646,562
Feb 18, 202695.2295.3694.1594.3792.56-1.17%4,163,638
Feb 17, 202694.9495.5694.3895.4993.650.95%3,614,786
Feb 13, 202693.5994.9393.3094.5992.771.44%3,906,841
Feb 12, 202694.4795.1593.1093.2591.46-0.12%7,469,436
Feb 11, 202694.0794.2093.2393.3691.57-0.55%4,425,651
Feb 10, 202692.7694.1192.7493.8892.081.34%4,266,652
Feb 9, 202692.1692.7291.6092.6490.860.42%3,021,655
Feb 6, 202691.5392.3891.3392.2590.481.57%3,638,714
Feb 5, 202690.7691.3390.2490.8289.07-0.14%3,588,497
Feb 4, 202690.2491.3289.8990.9589.201.44%3,941,137
Feb 3, 202689.7590.1889.0789.6687.94-0.22%4,821,961