(VNQ)
94.28
0.38 (0.40%)
At close: Mar 03, 2025, 3:59 PM
94.37
0.09%
After-hours: Mar 03, 2025, 04:16 PM EST
VNQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 93.53 | 93.94 | 92.82 | 93.90 | 0.79 | 0.85% | 4,209,818 |
| Feb 27, 2025 | 92.76 | 93.66 | 92.61 | 93.11 | 0.37 | 0.40% | 2,379,910 |
| Feb 26, 2025 | 93.34 | 93.54 | 92.42 | 92.74 | -0.39 | -0.42% | 2,828,870 |
| Feb 25, 2025 | 92.26 | 93.55 | 92.26 | 93.13 | 1.13 | 1.23% | 4,329,449 |
| Feb 24, 2025 | 91.77 | 92.58 | 91.37 | 92.00 | 0.36 | 0.39% | 3,258,753 |
| Feb 21, 2025 | 92.72 | 92.77 | 91.10 | 91.64 | -0.91 | -0.98% | 2,534,668 |
| Feb 20, 2025 | 92.04 | 92.66 | 91.59 | 92.55 | 0.44 | 0.48% | 2,920,040 |
| Feb 19, 2025 | 91.64 | 92.34 | 91.45 | 92.11 | 0.07 | 0.08% | 2,339,180 |
| Feb 18, 2025 | 91.49 | 92.36 | 91.37 | 92.04 | 0.41 | 0.45% | 2,500,713 |
| Feb 14, 2025 | 92.28 | 92.69 | 91.61 | 91.63 | -0.42 | -0.46% | 2,344,320 |
| Feb 13, 2025 | 91.00 | 92.21 | 90.81 | 92.05 | 0.91 | 1.00% | 3,734,333 |
| Feb 12, 2025 | 90.15 | 91.43 | 90.01 | 91.14 | -0.85 | -0.92% | 4,747,200 |
| Feb 11, 2025 | 91.18 | 92.03 | 91.09 | 91.99 | 0.40 | 0.44% | 2,260,086 |
| Feb 10, 2025 | 91.79 | 91.84 | 90.90 | 91.59 | -0.04 | -0.04% | 2,195,458 |
| Feb 7, 2025 | 92.10 | 92.16 | 91.10 | 91.63 | -0.30 | -0.33% | 2,516,260 |
| Feb 6, 2025 | 92.21 | 92.21 | 91.34 | 91.93 | 0.23 | 0.25% | 3,468,697 |
| Feb 5, 2025 | 91.28 | 91.90 | 90.47 | 91.70 | 1.27 | 1.40% | 3,310,438 |
| Feb 4, 2025 | 89.81 | 90.64 | 89.50 | 90.43 | 0.07 | 0.08% | 3,371,536 |
| Feb 3, 2025 | 89.75 | 90.71 | 88.92 | 90.36 | -0.19 | -0.21% | 5,187,715 |
| Jan 31, 2025 | 90.51 | 91.43 | 90.30 | 90.55 | -0.20 | -0.22% | 2,566,459 |
| Jan 30, 2025 | 90.68 | 91.52 | 90.02 | 90.75 | 1.14 | 1.27% | 3,485,111 |
| Jan 29, 2025 | 90.84 | 91.08 | 89.18 | 89.61 | -1.20 | -1.32% | 2,820,294 |
| Jan 28, 2025 | 91.65 | 91.65 | 90.59 | 90.81 | -1.11 | -1.21% | 2,373,807 |
| Jan 27, 2025 | 90.70 | 91.95 | 90.59 | 91.92 | 1.21 | 1.33% | 4,107,784 |
| Jan 24, 2025 | 90.08 | 91.29 | 90.04 | 90.71 | 0.31 | 0.34% | 3,267,442 |
| Jan 23, 2025 | 89.89 | 90.42 | 89.05 | 90.40 | 0.66 | 0.74% | 2,706,900 |
| Jan 22, 2025 | 91.06 | 91.06 | 89.68 | 89.74 | -1.59 | -1.74% | 2,966,307 |
| Jan 21, 2025 | 90.10 | 91.39 | 90.02 | 91.33 | 1.68 | 1.87% | 3,635,099 |
| Jan 17, 2025 | 89.97 | 90.26 | 89.65 | 89.65 | -0.06 | -0.07% | 3,672,448 |
| Jan 16, 2025 | 88.09 | 89.80 | 87.81 | 89.71 | 1.82 | 2.07% | 4,112,800 |
| Jan 15, 2025 | 89.79 | 89.87 | 87.84 | 87.89 | 0.50 | 0.57% | 3,886,792 |
| Jan 14, 2025 | 86.97 | 87.58 | 86.75 | 87.39 | 0.79 | 0.91% | 3,829,918 |
| Jan 13, 2025 | 85.48 | 86.68 | 85.28 | 86.60 | 1.05 | 1.23% | 3,740,423 |
| Jan 10, 2025 | 86.31 | 86.52 | 85.48 | 85.55 | -2.14 | -2.44% | 10,056,566 |
| Jan 8, 2025 | 87.45 | 87.76 | 86.61 | 87.69 | 0.23 | 0.26% | 5,250,673 |
| Jan 7, 2025 | 88.68 | 88.99 | 87.23 | 87.46 | -0.84 | -0.95% | 5,679,386 |
| Jan 6, 2025 | 89.33 | 89.72 | 88.16 | 88.30 | -1.15 | -1.29% | 4,206,849 |
| Jan 3, 2025 | 88.50 | 89.54 | 88.22 | 89.45 | 1.16 | 1.31% | 3,470,005 |
| Jan 2, 2025 | 89.09 | 89.27 | 88.01 | 88.29 | -0.79 | -0.89% | 5,296,210 |
| Dec 31, 2024 | 88.97 | 89.29 | 88.28 | 89.08 | 0.77 | 0.87% | 5,045,102 |
| Dec 30, 2024 | 88.42 | 88.56 | 87.44 | 88.31 | -0.44 | -0.50% | 4,402,433 |
| Dec 27, 2024 | 89.12 | 89.77 | 88.50 | 88.75 | -0.90 | -1.00% | 3,816,756 |
| Dec 26, 2024 | 89.17 | 89.74 | 88.73 | 89.65 | 0.24 | 0.27% | 2,577,456 |
| Dec 24, 2024 | 88.55 | 89.51 | 88.51 | 89.41 | 0.59 | 0.66% | 2,182,639 |
| Dec 23, 2024 | 88.18 | 88.93 | 87.84 | 88.82 | -0.51 | -0.57% | 4,548,927 |
| Dec 20, 2024 | 87.85 | 90.34 | 87.85 | 89.33 | 1.48 | 1.68% | 7,622,510 |
| Dec 19, 2024 | 89.47 | 90.15 | 87.79 | 87.85 | -1.38 | -1.55% | 5,404,413 |
| Dec 18, 2024 | 92.83 | 93.27 | 89.21 | 89.23 | -3.84 | -4.13% | 5,409,800 |
| Dec 17, 2024 | 93.14 | 93.83 | 92.83 | 93.07 | -0.45 | -0.48% | 3,020,525 |
| Dec 16, 2024 | 93.80 | 94.58 | 93.45 | 93.52 | -0.33 | -0.35% | 3,645,006 |