(VNQ)
AMEX: VNQ
· Real-Time Price · USD
92.45
1.01 (1.10%)
At close: Sep 05, 2025, 3:59 PM
92.50
0.05%
After-hours: Sep 05, 2025, 07:57 PM EDT
VNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 92.07 | 92.92 | 91.83 | 92.47 | 92.47 | 1.13% | 3,445,449 |
| Sep 4, 2025 | 91.04 | 91.50 | 90.57 | 91.44 | 91.44 | 0.75% | 3,689,357 |
| Sep 3, 2025 | 90.54 | 90.98 | 90.40 | 90.76 | 90.76 | 0.06% | 2,505,511 |
| Sep 2, 2025 | 91.41 | 91.51 | 90.39 | 90.71 | 90.71 | -1.66% | 3,424,415 |
| Aug 29, 2025 | 91.86 | 92.27 | 91.78 | 92.24 | 92.24 | 0.55% | 2,137,392 |
| Aug 28, 2025 | 92.01 | 92.05 | 91.20 | 91.74 | 91.74 | -0.26% | 2,525,346 |
| Aug 27, 2025 | 91.65 | 92.23 | 91.58 | 91.98 | 91.98 | 0.62% | 1,885,825 |
| Aug 26, 2025 | 91.62 | 91.91 | 91.23 | 91.41 | 91.41 | -0.26% | 2,739,801 |
| Aug 25, 2025 | 92.01 | 92.34 | 91.59 | 91.65 | 91.65 | -0.57% | 2,968,817 |
| Aug 22, 2025 | 91.06 | 92.62 | 90.90 | 92.18 | 92.18 | 1.94% | 3,318,891 |
| Aug 21, 2025 | 90.26 | 90.76 | 90.06 | 90.43 | 90.43 | -0.30% | 2,630,017 |
| Aug 20, 2025 | 90.66 | 91.43 | 90.44 | 90.70 | 90.70 | 0.29% | 2,931,900 |
| Aug 19, 2025 | 89.38 | 90.48 | 89.29 | 90.44 | 90.44 | 1.72% | 4,168,400 |
| Aug 18, 2025 | 89.68 | 89.82 | 88.88 | 88.91 | 88.91 | -0.85% | 2,562,582 |
| Aug 15, 2025 | 89.17 | 89.92 | 89.09 | 89.67 | 89.67 | 0.57% | 2,399,500 |
| Aug 14, 2025 | 89.23 | 89.38 | 88.59 | 89.16 | 89.16 | -0.71% | 3,524,506 |
| Aug 13, 2025 | 89.16 | 89.94 | 88.82 | 89.80 | 89.80 | 0.93% | 3,577,300 |
| Aug 12, 2025 | 88.74 | 88.99 | 88.08 | 88.97 | 88.97 | 0.57% | 3,240,967 |
| Aug 11, 2025 | 88.71 | 89.15 | 88.44 | 88.47 | 88.47 | -0.66% | 2,623,521 |
| Aug 8, 2025 | 89.94 | 89.99 | 88.86 | 89.06 | 89.06 | -0.82% | 3,228,809 |