undefined

AI Score

0

Unlock

87.89
0.50 (0.57%)
At close: Jan 15, 2025, 3:59 PM
87.89
-0.01%
After-hours Jan 15, 2025, 08:00 PM EST

VNQ Stock Price History

Date Open High Low Close Change % Change Volume
Jan 15, 2025 89.79 89.87 87.84 87.89 0.50 0.57% 3,883,135
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
Dec 13, 2024 93.99 94.19 93.59 93.85 -0.27 -0.29% 2,796,345
Dec 12, 2024 94.03 95.13 94.03 94.12 -0.15 -0.16% 2,255,224
Dec 11, 2024 94.53 94.98 94.01 94.27 -0.22 -0.23% 4,295,027
Dec 10, 2024 95.76 95.77 94.19 94.49 -1.39 -1.45% 2,902,206
Dec 9, 2024 95.74 96.20 95.60 95.88 0.27 0.28% 2,872,135
Dec 6, 2024 96.01 96.33 95.19 95.61 -0.14 -0.15% 1,866,153
Dec 5, 2024 95.59 95.84 95.22 95.75 -0.23 -0.24% 2,922,428
Dec 4, 2024 96.34 96.34 95.47 95.98 -0.26 -0.27% 2,220,340
Dec 3, 2024 96.82 97.11 96.19 96.24 -0.49 -0.51% 1,992,610
Dec 2, 2024 97.66 97.74 96.47 96.73 -1.43 -1.46% 3,659,547
Nov 29, 2024 98.75 99.09 98.04 98.16 -0.44 -0.45% 1,922,407
Nov 27, 2024 98.53 99.20 98.51 98.60 0.63 0.64% 2,383,100
Nov 26, 2024 97.42 98.07 97.04 97.97 0.39 0.40% 2,774,509
Nov 25, 2024 96.80 98.06 96.80 97.58 1.34 1.39% 4,001,242
Nov 22, 2024 95.84 96.42 95.83 96.24 0.72 0.75% 2,943,700
Nov 21, 2024 94.84 95.81 94.45 95.52 0.70 0.74% 2,988,836
Nov 20, 2024 94.55 94.95 94.05 94.82 -0.12 -0.13% 3,143,021
Nov 19, 2024 94.23 95.17 93.78 94.94 0.46 0.49% 3,041,993
Nov 18, 2024 93.38 94.48 93.22 94.48 0.68 0.72% 2,468,100
Nov 15, 2024 93.41 93.98 93.01 93.80 0.05 0.05% 2,786,607
Nov 14, 2024 94.60 94.60 93.57 93.75 -0.85 -0.90% 3,708,413
Nov 13, 2024 94.86 95.45 94.46 94.60 0.52 0.55% 2,884,300
Nov 12, 2024 95.05 95.46 94.07 94.08 -1.32 -1.38% 4,645,889
Nov 11, 2024 95.81 96.44 95.34 95.40 -0.48 -0.50% 2,279,824
Nov 8, 2024 94.83 96.16 94.70 95.88 1.41 1.49% 4,093,600
Nov 7, 2024 93.80 94.75 93.54 94.47 1.12 1.20% 4,871,450
Nov 6, 2024 95.63 95.63 92.37 93.35 -2.03 -2.13% 6,335,400
Nov 5, 2024 93.61 95.43 93.39 95.38 1.25 1.33% 2,398,308
Nov 4, 2024 93.41 94.46 93.38 94.13 1.02 1.10% 3,368,200
Nov 1, 2024 94.68 94.91 93.06 93.11 -1.04 -1.10% 4,835,327