Vanguard Real Estate ETF (VNQ)
NYSEARCA: VNQ · Real-Time Price · USD
95.65
+0.87 (0.92%)
At close: Apr 28, 2026, 4:00 PM EDT
95.40
-0.25 (-0.26%)
After-hours: Apr 28, 2026, 7:59 PM EDT
VNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.12 | 95.74 | 94.48 | 95.65 | 95.65 | 0.92% | 2,850,801 |
| Apr 27, 2026 | 94.95 | 95.70 | 94.70 | 94.78 | 94.78 | -0.55% | 2,520,258 |
| Apr 24, 2026 | 95.43 | 96.02 | 95.22 | 95.30 | 95.30 | -0.20% | 1,991,884 |
| Apr 23, 2026 | 94.86 | 95.56 | 94.51 | 95.49 | 95.49 | 1.03% | 3,436,876 |
| Apr 22, 2026 | 95.60 | 96.01 | 94.13 | 94.52 | 94.52 | -0.83% | 2,707,512 |
| Apr 21, 2026 | 96.96 | 97.06 | 95.17 | 95.31 | 95.31 | -1.77% | 3,232,862 |
| Apr 20, 2026 | 96.50 | 97.03 | 96.33 | 97.03 | 97.03 | 0.36% | 2,246,199 |
| Apr 17, 2026 | 95.50 | 96.81 | 95.39 | 96.68 | 96.68 | 1.60% | 2,584,084 |
| Apr 16, 2026 | 94.52 | 95.22 | 94.38 | 95.16 | 95.16 | 0.92% | 2,004,002 |
| Apr 15, 2026 | 93.97 | 94.34 | 93.67 | 94.29 | 94.29 | 0.07% | 2,758,797 |
| Apr 14, 2026 | 93.20 | 94.32 | 93.04 | 94.22 | 94.22 | 0.95% | 1,754,663 |
| Apr 13, 2026 | 92.70 | 93.38 | 92.37 | 93.33 | 93.33 | 0.38% | 2,033,644 |
| Apr 10, 2026 | 92.79 | 93.28 | 92.57 | 92.98 | 92.98 | 0.22% | 2,555,831 |
| Apr 9, 2026 | 91.72 | 93.57 | 91.67 | 92.78 | 92.78 | 0.72% | 3,749,246 |
| Apr 8, 2026 | 91.90 | 92.22 | 91.54 | 92.12 | 92.12 | 1.80% | 5,048,019 |
| Apr 7, 2026 | 90.07 | 90.81 | 89.66 | 90.49 | 90.49 | 0.14% | 3,164,696 |
| Apr 6, 2026 | 89.96 | 90.62 | 89.73 | 90.36 | 90.36 | 0.14% | 2,379,201 |
| Apr 2, 2026 | 88.89 | 90.33 | 88.44 | 90.23 | 90.23 | 1.36% | 3,288,296 |
| Apr 1, 2026 | 88.70 | 89.36 | 88.55 | 89.02 | 89.02 | 0.36% | 4,410,009 |
| Mar 31, 2026 | 88.47 | 89.43 | 87.65 | 88.70 | 88.70 | 1.57% | 4,923,651 |
| Mar 30, 2026 | 87.91 | 88.52 | 87.04 | 87.33 | 87.33 | 0.38% | 5,470,048 |
| Mar 27, 2026 | 87.53 | 87.99 | 86.84 | 87.00 | 87.00 | -0.82% | 4,433,621 |
| Mar 26, 2026 | 87.66 | 88.50 | 87.30 | 87.72 | 87.72 | -0.14% | 6,033,752 |
| Mar 25, 2026 | 88.34 | 88.57 | 87.43 | 87.84 | 87.84 | -0.08% | 5,058,864 |
| Mar 24, 2026 | 87.97 | 88.78 | 87.65 | 87.91 | 87.91 | -1.71% | 3,793,743 |
| Mar 23, 2026 | 89.89 | 90.62 | 89.40 | 89.44 | 88.49 | 0.78% | 6,256,824 |
| Mar 20, 2026 | 91.64 | 91.64 | 88.33 | 88.75 | 87.81 | -3.10% | 6,295,406 |
| Mar 19, 2026 | 91.58 | 92.08 | 91.08 | 91.59 | 90.62 | -0.40% | 4,705,053 |
| Mar 18, 2026 | 92.97 | 93.04 | 91.91 | 91.96 | 90.99 | -1.48% | 2,838,824 |
| Mar 17, 2026 | 93.55 | 94.04 | 93.27 | 93.34 | 92.35 | 0.44% | 2,960,962 |
| Mar 16, 2026 | 93.11 | 93.66 | 92.81 | 92.93 | 91.95 | 0.84% | 3,479,302 |
| Mar 13, 2026 | 92.91 | 93.31 | 92.05 | 92.16 | 91.19 | 0.16% | 4,063,327 |
| Mar 12, 2026 | 91.86 | 92.70 | 91.65 | 92.01 | 91.04 | -0.69% | 3,933,948 |
| Mar 11, 2026 | 93.09 | 93.27 | 92.40 | 92.65 | 91.67 | -1.04% | 4,687,022 |
| Mar 10, 2026 | 93.49 | 94.46 | 93.04 | 93.62 | 92.63 | -0.15% | 5,106,767 |
| Mar 9, 2026 | 92.68 | 94.08 | 91.55 | 93.76 | 92.77 | 0.22% | 4,971,404 |
| Mar 6, 2026 | 93.78 | 93.82 | 93.07 | 93.55 | 92.56 | -1.09% | 4,606,035 |
| Mar 5, 2026 | 94.57 | 94.84 | 93.88 | 94.58 | 93.58 | -1.00% | 4,637,831 |
| Mar 4, 2026 | 95.17 | 95.63 | 94.53 | 95.54 | 94.53 | 0.13% | 3,896,890 |
| Mar 3, 2026 | 94.39 | 95.75 | 93.68 | 95.42 | 94.41 | -0.53% | 4,832,916 |
| Mar 2, 2026 | 95.20 | 96.20 | 94.62 | 95.93 | 94.92 | 0.25% | 5,477,725 |
| Feb 27, 2026 | 95.20 | 96.23 | 95.18 | 95.69 | 94.68 | 0.18% | 4,707,942 |
| Feb 26, 2026 | 95.17 | 95.68 | 94.93 | 95.52 | 94.51 | 0.69% | 3,761,808 |
| Feb 25, 2026 | 95.03 | 95.32 | 94.42 | 94.87 | 93.87 | -0.27% | 3,297,006 |
| Feb 24, 2026 | 94.65 | 95.25 | 94.48 | 95.13 | 94.12 | 0.25% | 3,788,492 |
| Feb 23, 2026 | 94.75 | 95.64 | 94.55 | 94.89 | 93.89 | 0.01% | 3,646,172 |
| Feb 20, 2026 | 94.29 | 94.89 | 94.11 | 94.88 | 93.88 | 0.75% | 2,840,703 |
| Feb 19, 2026 | 94.26 | 94.81 | 93.79 | 94.17 | 93.17 | -0.21% | 2,646,562 |
| Feb 18, 2026 | 95.22 | 95.36 | 94.15 | 94.37 | 93.37 | -1.17% | 4,163,638 |
| Feb 17, 2026 | 94.94 | 95.56 | 94.38 | 95.49 | 94.48 | 0.95% | 3,614,786 |
| Feb 13, 2026 | 93.59 | 94.93 | 93.30 | 94.59 | 93.59 | 1.44% | 3,906,841 |
| Feb 12, 2026 | 94.47 | 95.15 | 93.10 | 93.25 | 92.26 | -0.12% | 7,469,436 |
| Feb 11, 2026 | 94.07 | 94.20 | 93.23 | 93.36 | 92.37 | -0.55% | 4,425,651 |
| Feb 10, 2026 | 92.76 | 94.11 | 92.74 | 93.88 | 92.89 | 1.34% | 4,266,652 |
| Feb 9, 2026 | 92.16 | 92.72 | 91.60 | 92.64 | 91.66 | 0.42% | 3,021,655 |
| Feb 6, 2026 | 91.53 | 92.38 | 91.33 | 92.25 | 91.27 | 1.57% | 3,638,714 |
| Feb 5, 2026 | 90.76 | 91.33 | 90.24 | 90.82 | 89.86 | -0.14% | 3,588,497 |
| Feb 4, 2026 | 90.24 | 91.32 | 89.89 | 90.95 | 89.99 | 1.44% | 3,941,137 |
| Feb 3, 2026 | 89.75 | 90.18 | 89.07 | 89.66 | 88.71 | -0.22% | 4,821,961 |
| Feb 2, 2026 | 90.90 | 91.15 | 89.82 | 89.86 | 88.91 | -1.04% | 5,280,754 |
| Jan 30, 2026 | 90.46 | 90.82 | 89.66 | 90.80 | 89.84 | 0.10% | 4,618,037 |
| Jan 29, 2026 | 89.98 | 90.83 | 89.42 | 90.71 | 89.75 | 1.40% | 7,283,919 |
| Jan 28, 2026 | 90.48 | 90.62 | 89.24 | 89.46 | 88.51 | -1.03% | 4,520,546 |
| Jan 27, 2026 | 90.31 | 90.58 | 90.04 | 90.39 | 89.43 | -0.03% | 3,217,100 |
| Jan 26, 2026 | 90.79 | 91.06 | 90.32 | 90.42 | 89.46 | -0.13% | 3,004,662 |
| Jan 23, 2026 | 90.22 | 90.63 | 89.88 | 90.54 | 89.58 | 0.20% | 2,838,199 |
| Jan 22, 2026 | 91.37 | 91.62 | 90.31 | 90.36 | 89.40 | -0.99% | 3,922,910 |
| Jan 21, 2026 | 91.54 | 91.69 | 90.53 | 91.26 | 90.30 | 0.40% | 6,140,307 |
| Jan 20, 2026 | 91.82 | 92.07 | 90.84 | 90.90 | 89.94 | -1.86% | 4,648,896 |
| Jan 16, 2026 | 91.34 | 92.82 | 91.21 | 92.62 | 91.64 | 1.22% | 4,819,629 |
| Jan 15, 2026 | 91.30 | 91.89 | 91.02 | 91.50 | 90.53 | 0.69% | 3,845,576 |
| Jan 14, 2026 | 90.09 | 90.89 | 90.01 | 90.87 | 89.91 | 0.87% | 3,535,361 |
| Jan 13, 2026 | 89.62 | 90.16 | 88.81 | 90.09 | 89.14 | 0.56% | 3,085,327 |
| Jan 12, 2026 | 89.58 | 89.96 | 89.32 | 89.59 | 88.64 | 0.13% | 3,342,583 |
| Jan 9, 2026 | 89.31 | 90.02 | 89.31 | 89.47 | 88.52 | 0.20% | 4,126,084 |
| Jan 8, 2026 | 88.10 | 89.63 | 88.01 | 89.29 | 88.35 | 0.89% | 5,165,995 |
| Jan 7, 2026 | 89.87 | 90.01 | 88.48 | 88.50 | 87.56 | -0.97% | 6,668,177 |
| Jan 6, 2026 | 88.38 | 89.58 | 88.28 | 89.37 | 88.43 | 0.73% | 4,889,819 |
| Jan 5, 2026 | 88.30 | 89.07 | 87.88 | 88.72 | 87.78 | 0.23% | 5,501,563 |
| Jan 2, 2026 | 88.37 | 88.85 | 87.84 | 88.52 | 87.58 | 0.03% | 3,524,509 |
| Dec 31, 2025 | 89.18 | 89.20 | 88.45 | 88.49 | 87.55 | -0.82% | 3,301,734 |
| Dec 30, 2025 | 89.10 | 89.27 | 88.92 | 89.22 | 88.28 | 0.20% | 2,813,521 |
| Dec 29, 2025 | 89.24 | 89.33 | 88.79 | 89.04 | 88.10 | 0.20% | 2,604,009 |
| Dec 26, 2025 | 88.70 | 88.92 | 88.46 | 88.86 | 87.92 | 0.11% | 2,065,781 |
| Dec 24, 2025 | 88.21 | 88.91 | 88.21 | 88.76 | 87.82 | 0.66% | 2,730,765 |
| Dec 23, 2025 | 88.28 | 88.28 | 87.87 | 88.18 | 87.25 | -0.07% | 3,955,916 |
| Dec 22, 2025 | 87.65 | 88.37 | 87.48 | 88.24 | 87.31 | -0.40% | 3,594,008 |
| Dec 19, 2025 | 88.67 | 89.17 | 88.55 | 88.59 | 86.86 | -0.38% | 4,162,336 |
| Dec 18, 2025 | 89.84 | 89.99 | 88.83 | 88.93 | 87.19 | -0.53% | 3,818,063 |
| Dec 17, 2025 | 88.99 | 89.76 | 88.98 | 89.40 | 87.66 | 0.37% | 3,715,500 |
| Dec 16, 2025 | 89.65 | 89.98 | 88.93 | 89.07 | 87.33 | -0.74% | 3,717,881 |
| Dec 15, 2025 | 89.82 | 89.88 | 89.10 | 89.73 | 87.98 | 0.31% | 3,915,126 |
| Dec 12, 2025 | 89.95 | 90.27 | 89.23 | 89.45 | 87.70 | -0.12% | 3,855,912 |
| Dec 11, 2025 | 89.43 | 89.92 | 89.26 | 89.56 | 87.81 | 0.44% | 5,207,398 |
| Dec 10, 2025 | 89.13 | 89.81 | 89.01 | 89.17 | 87.43 | 0.36% | 4,633,433 |
| Dec 9, 2025 | 89.44 | 89.98 | 88.82 | 88.85 | 87.12 | -0.38% | 4,194,036 |
| Dec 8, 2025 | 89.92 | 89.92 | 89.15 | 89.19 | 87.45 | -0.77% | 3,971,844 |
| Dec 5, 2025 | 89.82 | 90.35 | 89.72 | 89.88 | 88.13 | -0.11% | 3,859,884 |
| Dec 4, 2025 | 90.03 | 90.59 | 89.87 | 89.98 | 88.22 | -0.24% | 4,837,544 |
| Dec 3, 2025 | 89.86 | 90.42 | 89.81 | 90.20 | 88.44 | 0.26% | 3,204,263 |