Vanguard Real Estate ETF (VNQ)
AMEX: VNQ
· Real-Time Price · USD
91.43
0.35 (0.38%)
At close: Oct 03, 2025, 3:59 PM
91.42
-0.01%
Pre-market: Oct 06, 2025, 04:08 AM EDT
VNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 91.20 | 92.16 | 91.20 | 91.42 | 91.42 | 0.37% | 2,496,627 |
| Oct 2, 2025 | 91.36 | 91.36 | 90.51 | 91.08 | 91.08 | -0.52% | 4,186,062 |
| Oct 1, 2025 | 91.37 | 91.88 | 91.25 | 91.56 | 91.56 | 0.15% | 2,933,500 |
| Sep 30, 2025 | 91.08 | 91.49 | 90.79 | 91.42 | 91.42 | 0.41% | 3,002,844 |
| Sep 29, 2025 | 91.12 | 91.23 | 90.65 | 91.05 | 91.05 | 0.03% | 3,155,513 |
| Sep 26, 2025 | 90.50 | 91.18 | 90.30 | 91.02 | 91.02 | 0.99% | 5,430,815 |
| Sep 25, 2025 | 90.39 | 90.75 | 90.06 | 90.13 | 90.13 | -0.30% | 4,246,500 |
| Sep 24, 2025 | 91.22 | 91.26 | 90.39 | 90.40 | 90.40 | -1.92% | 2,709,452 |
| Sep 23, 2025 | 91.79 | 92.39 | 91.67 | 92.17 | 91.30 | 0.55% | 3,421,380 |
| Sep 22, 2025 | 91.68 | 91.87 | 91.09 | 91.67 | 90.80 | 0.02% | 3,646,167 |
| Sep 19, 2025 | 92.37 | 92.49 | 91.65 | 91.65 | 90.78 | -0.65% | 3,076,078 |
| Sep 18, 2025 | 92.16 | 92.65 | 91.94 | 92.25 | 91.38 | 0.22% | 2,966,135 |
| Sep 17, 2025 | 92.45 | 93.58 | 91.95 | 92.05 | 91.18 | -0.13% | 4,570,956 |
| Sep 16, 2025 | 92.65 | 92.80 | 91.91 | 92.17 | 91.30 | -0.53% | 3,260,300 |
| Sep 15, 2025 | 93.11 | 93.24 | 92.39 | 92.66 | 91.78 | -0.16% | 2,754,956 |
| Sep 12, 2025 | 93.18 | 93.34 | 92.71 | 92.81 | 91.93 | -0.46% | 2,165,627 |
| Sep 11, 2025 | 91.83 | 93.42 | 91.75 | 93.24 | 92.36 | 1.82% | 2,671,400 |
| Sep 10, 2025 | 91.73 | 92.26 | 91.42 | 91.57 | 90.70 | -0.16% | 2,242,917 |
| Sep 9, 2025 | 91.67 | 91.75 | 91.33 | 91.72 | 90.85 | -0.23% | 2,533,934 |
| Sep 8, 2025 | 91.54 | 91.95 | 91.24 | 91.93 | 91.06 | -0.58% | 2,880,701 |
Page 1 of 136