Vanguard Real Estate ETF (VNQ)

96.82
+0.39 (0.40%)
NYSE· Last Trade: Jul 1st, 7:04 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Real Estate ETF (VNQ)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202696.5297.5896.4996.825,198,07096.82
6/30/202697.0397.4096.3596.435,313,14896.43
6/29/202698.3998.5697.2998.153,135,98098.15
6/26/202697.8298.7497.6198.673,884,81098.67
6/25/202697.4997.6096.1797.194,014,65097.19
6/24/202697.2697.5696.5397.014,831,76297.01
6/23/202696.7698.0896.7697.863,173,42697.00
6/22/202695.9197.0295.4996.594,479,29395.75
6/18/202696.3196.5095.4495.562,666,41994.73
6/17/202697.7397.9895.3495.612,858,57094.77
6/16/202698.4698.7697.7598.062,620,02697.20
6/15/202698.5099.1597.5697.823,067,44496.97
6/12/202697.8698.8697.8698.511,985,95297.65
6/11/202697.8698.3097.1997.613,896,83396.76
6/10/202697.9398.4197.6497.683,786,68596.83
6/09/202696.0198.1196.0197.673,447,03296.82
6/08/202696.8397.1195.3495.472,774,63394.64
6/05/202695.7997.5295.6996.793,650,33095.94
6/04/202695.5796.1594.9896.103,787,10295.26
6/03/202694.3495.3394.0994.412,620,39793.59
6/02/202694.1394.6193.6794.522,142,58693.69
6/01/202695.1395.2594.0594.093,953,32393.27
5/29/20260.0196.4195.3895.703,342,86994.86
5/28/202696.7397.2496.2796.552,898,63395.71
5/27/202697.0597.7196.9196.922,509,44596.07
5/26/202697.1597.5496.8197.223,192,98096.37
5/22/202696.9597.2296.1496.773,549,65095.92
5/21/202696.0496.7695.4796.672,494,11495.83
5/20/202695.2796.5095.1596.492,654,65495.65
5/19/202694.9895.5394.4795.282,092,03494.45
5/18/202694.0495.1994.0495.012,766,30094.18
5/15/202695.1095.1293.7893.914,543,74693.09
5/14/202696.1696.3495.2595.322,521,72794.49
5/13/202696.2396.2895.4495.895,049,02195.05
5/12/202696.6296.8995.9796.692,325,12595.85
5/11/202696.9097.3296.3996.693,868,41995.85
5/08/202696.6797.1996.5896.622,186,48995.78
5/07/202696.8197.1495.9796.392,739,96995.55
5/06/202696.4097.3796.3697.093,238,84296.24
5/05/202695.6595.9595.0395.762,536,55494.92
5/04/202695.7496.2995.0895.463,595,31294.63
5/01/202696.6096.7195.8196.063,248,84695.22
4/30/202694.6896.4194.5596.333,730,36195.49
4/29/202695.1795.8094.5194.902,902,15994.07
4/28/202695.1295.7494.4895.652,867,60194.81
4/27/202694.9595.7094.7094.782,521,05793.95
4/24/202695.4396.0295.2295.301,994,37794.47
4/23/202694.8695.5694.5195.493,437,64294.66
4/22/202695.6096.0194.1394.522,708,77393.69
4/21/202696.9697.0695.1795.313,236,22994.48
4/20/202696.5097.0396.3397.032,246,76496.18
4/17/202695.5096.8195.3996.682,584,57595.84
4/16/202694.5295.2294.3895.162,005,22694.33
4/15/202693.9694.3393.6794.292,758,92993.47
4/14/202693.2094.3193.0494.221,921,24093.40
4/13/202692.7093.3892.3793.332,035,80692.51
4/10/202692.7993.2892.5792.982,568,67192.17
4/09/202691.7293.5791.6792.783,845,67791.97
4/08/202691.9092.2291.5492.125,048,67391.32
4/07/202690.0790.8189.6690.493,184,35389.70
4/06/202689.9690.6289.7290.362,537,03189.57
4/02/202688.8990.3388.4490.233,288,85789.44