Vanguard Real Estate ETF (VNQ)

Historical Prices For Vanguard Real Estate ETF (VNQ)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	89.98	90.36	89.67	90.02	2,361,672	90.02
7/02/2025	89.50	90.04	89.14	89.92	3,469,709	89.92
7/01/2025	88.88	90.39	88.77	89.71	5,552,916	89.71
6/30/2025	88.55	89.09	87.55	89.06	8,752,504	89.06
6/27/2025	88.29	89.41	88.14	88.49	3,179,234	88.49
6/26/2025	88.54	88.54	87.18	88.27	5,886,514	88.27
6/25/2025	90.91	90.91	89.17	89.22	4,282,287	88.35
6/24/2025	91.33	91.77	90.81	91.42	2,727,381	90.53
6/23/2025	90.00	91.25	89.88	91.18	3,142,298	90.29
6/20/2025	90.21	90.68	89.73	89.83	2,940,351	88.96
6/18/2025	89.82	90.56	89.39	89.89	2,945,772	89.02
6/17/2025	89.89	90.17	89.27	89.58	1,879,382	88.71
6/16/2025	90.18	91.00	89.60	89.90	2,657,570	89.03
6/13/2025	89.99	90.56	89.23	89.83	2,334,415	88.96
6/12/2025	90.21	90.80	90.06	90.71	2,007,215	89.83
6/11/2025	90.89	91.29	89.94	90.27	2,874,710	89.39
6/10/2025	90.14	90.82	90.12	90.76	4,036,010	89.88
6/09/2025	89.90	90.53	89.29	89.99	3,676,322	89.11
6/06/2025	89.80	90.28	89.39	89.87	2,707,212	89.00
6/05/2025	89.55	89.91	88.97	89.44	3,148,631	88.57
6/04/2025	89.22	89.81	88.81	89.51	2,598,329	88.64
6/03/2025	89.03	89.39	88.49	89.26	2,155,700	88.39
6/02/2025	88.63	89.47	87.83	89.44	3,101,759	88.57
5/30/2025	88.97	89.55	88.45	89.32	2,525,911	88.45
5/29/2025	88.58	89.68	88.40	89.32	2,440,498	88.45
5/28/2025	88.64	88.66	87.93	88.52	1,912,193	87.66
5/27/2025	87.81	88.82	87.51	88.61	2,117,719	87.75
5/23/2025	86.84	87.35	86.54	87.09	2,123,086	86.24
5/22/2025	87.46	87.46	86.36	87.00	2,539,882	86.15
5/21/2025	89.13	89.49	87.33	87.40	2,677,229	86.55
5/20/2025	89.64	90.18	89.58	89.79	2,003,329	88.92
5/19/2025	89.53	90.43	89.36	90.32	2,956,417	89.44
5/16/2025	89.20	90.33	89.03	90.30	2,580,284	89.42
5/15/2025	87.91	89.21	87.81	89.19	2,562,968	88.32
5/14/2025	88.15	88.15	87.26	87.59	3,052,856	86.74
5/13/2025	89.58	89.69	88.19	88.46	4,174,468	87.60
5/12/2025	90.36	90.37	89.11	89.60	3,657,662	88.73
5/09/2025	88.50	89.39	88.37	89.16	3,460,257	88.29
5/08/2025	89.28	89.43	88.24	88.57	2,652,584	87.71
5/07/2025	89.00	89.65	88.73	88.92	2,220,451	88.05
5/06/2025	89.10	89.55	88.40	88.82	2,579,787	87.96
5/05/2025	89.56	90.05	89.03	89.51	2,290,089	88.64
5/02/2025	89.71	90.02	89.30	89.71	2,237,712	88.84
5/01/2025	88.64	89.39	87.96	88.62	3,573,966	87.76
4/30/2025	87.60	88.64	86.75	88.33	3,738,628	87.47
4/29/2025	87.51	88.44	87.20	88.02	2,740,410	87.16
4/28/2025	86.93	87.72	86.67	87.55	2,914,954	86.70
4/25/2025	87.16	87.35	86.38	87.01	2,409,754	86.16
4/24/2025	86.89	87.77	86.45	87.16	2,080,443	86.31
4/23/2025	87.65	88.58	86.36	86.84	2,493,082	86.00
4/22/2025	85.98	87.04	85.80	86.68	2,209,887	85.84
4/21/2025	85.97	86.21	83.97	85.03	2,406,154	84.20
4/17/2025	85.70	87.48	85.70	86.84	3,383,584	86.00
4/16/2025	85.88	86.65	84.98	85.56	2,393,120	84.73
4/15/2025	85.61	86.17	85.13	85.62	2,443,437	84.79
4/14/2025	84.37	85.87	84.13	85.36	3,228,042	84.53
4/11/2025	82.05	83.80	81.07	83.63	5,276,105	82.82
4/10/2025	83.42	84.41	80.50	82.62	7,442,760	81.82
4/09/2025	78.33	84.94	76.92	84.55	10,989,208	83.73
4/08/2025	83.95	84.15	78.85	79.79	7,400,903	79.01
4/07/2025	82.28	84.94	80.09	81.99	13,294,929	81.19