Advertisement
Advertisement
Vanguard Real Estate Index Fund (VNQ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
As of 01:31PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2023 | 77.13 | 77.41 | 76.80 | 77.18 | 77.18 | 2,396,183 |
| Sep 22, 2023 | 78.06 | 78.49 | 77.38 | 77.44 | 77.44 | 5,061,200 |
| Sep 21, 2023 | 80.18 | 80.30 | 78.00 | 78.03 | 78.03 | 6,202,200 |
| Sep 20, 2023 | 81.37 | 81.78 | 80.77 | 80.78 | 80.78 | 3,827,800 |
| Sep 19, 2023 | 80.94 | 81.31 | 80.48 | 80.71 | 80.71 | 2,742,500 |
| Sep 18, 2023 | 81.81 | 81.81 | 80.87 | 81.08 | 81.08 | 3,117,700 |
| Sep 15, 2023 | 81.71 | 82.07 | 81.49 | 81.81 | 81.81 | 3,784,500 |
| Sep 14, 2023 | 81.12 | 82.30 | 81.12 | 82.12 | 82.12 | 3,926,600 |
| Sep 13, 2023 | 81.54 | 81.62 | 80.46 | 80.66 | 80.66 | 3,989,000 |
| Sep 12, 2023 | 81.42 | 81.72 | 81.01 | 81.55 | 81.55 | 2,959,200 |
| Sep 11, 2023 | 81.69 | 81.84 | 81.18 | 81.59 | 81.59 | 2,813,600 |
| Sep 08, 2023 | 81.96 | 82.18 | 81.39 | 81.58 | 81.58 | 3,317,400 |
| Sep 07, 2023 | 81.13 | 82.26 | 81.13 | 81.90 | 81.90 | 5,056,100 |
| Sep 06, 2023 | 81.45 | 81.72 | 80.78 | 81.39 | 81.39 | 3,681,300 |
| Sep 05, 2023 | 82.28 | 82.45 | 81.53 | 81.56 | 81.56 | 3,578,000 |
| Sep 01, 2023 | 82.90 | 83.17 | 82.30 | 82.52 | 82.52 | 3,403,900 |
| Aug 31, 2023 | 83.00 | 83.13 | 82.38 | 82.38 | 82.38 | 3,410,200 |
| Aug 30, 2023 | 82.71 | 83.21 | 82.62 | 82.99 | 82.99 | 3,042,100 |
| Aug 29, 2023 | 81.67 | 82.72 | 81.38 | 82.69 | 82.69 | 3,515,300 |
| Aug 28, 2023 | 81.27 | 82.14 | 81.27 | 81.70 | 81.70 | 3,448,800 |
| Aug 25, 2023 | 80.99 | 81.50 | 80.59 | 80.94 | 80.94 | 4,252,000 |
| Aug 24, 2023 | 81.42 | 82.31 | 80.81 | 80.88 | 80.88 | 4,523,800 |
| Aug 23, 2023 | 80.20 | 81.29 | 80.20 | 81.19 | 81.19 | 3,257,800 |
| Aug 22, 2023 | 79.98 | 80.25 | 79.68 | 79.93 | 79.93 | 3,380,200 |
| Aug 21, 2023 | 80.25 | 80.28 | 79.04 | 79.70 | 79.70 | 3,789,800 |
| Aug 18, 2023 | 79.62 | 80.61 | 79.50 | 80.44 | 80.44 | 3,307,400 |
| Aug 17, 2023 | 80.92 | 81.44 | 80.16 | 80.19 | 80.19 | 4,069,800 |
| Aug 16, 2023 | 81.91 | 81.97 | 80.79 | 80.84 | 80.84 | 3,703,700 |
| Aug 15, 2023 | 82.13 | 82.41 | 81.67 | 81.85 | 81.85 | 3,398,400 |
| Aug 14, 2023 | 83.19 | 83.19 | 82.53 | 82.78 | 82.78 | 3,376,700 |
| Aug 11, 2023 | 82.89 | 83.45 | 82.63 | 83.33 | 83.33 | 3,654,700 |
| Aug 10, 2023 | 83.70 | 84.39 | 82.98 | 83.20 | 83.20 | 4,451,100 |
| Aug 09, 2023 | 83.26 | 83.98 | 82.96 | 83.52 | 83.52 | 2,960,200 |
| Aug 08, 2023 | 83.40 | 83.73 | 82.73 | 83.53 | 83.53 | 3,854,800 |
| Aug 07, 2023 | 83.25 | 84.11 | 83.09 | 84.07 | 84.07 | 3,906,500 |
| Aug 04, 2023 | 83.49 | 84.23 | 82.74 | 83.03 | 83.03 | 5,148,300 |
| Aug 03, 2023 | 83.81 | 83.83 | 82.59 | 83.71 | 83.71 | 6,454,100 |
| Aug 02, 2023 | 84.41 | 84.82 | 84.09 | 84.63 | 84.63 | 4,147,000 |
| Aug 01, 2023 | 85.04 | 85.42 | 84.67 | 85.12 | 85.12 | 4,641,600 |
| Jul 31, 2023 | 84.94 | 85.74 | 84.67 | 85.26 | 85.26 | 6,121,600 |
| Jul 28, 2023 | 85.79 | 86.00 | 84.55 | 84.71 | 84.71 | 5,025,800 |
| Jul 27, 2023 | 87.11 | 87.32 | 84.71 | 84.78 | 84.78 | 8,010,000 |
| Jul 26, 2023 | 86.13 | 86.84 | 86.09 | 86.66 | 86.66 | 7,377,400 |
| Jul 25, 2023 | 86.57 | 87.17 | 86.18 | 86.27 | 86.27 | 4,968,100 |
| Jul 24, 2023 | 86.21 | 86.97 | 86.15 | 86.89 | 86.89 | 4,990,600 |
| Jul 21, 2023 | 86.01 | 86.42 | 85.80 | 86.18 | 86.18 | 4,765,800 |
| Jul 20, 2023 | 85.73 | 85.82 | 84.71 | 85.78 | 85.78 | 5,667,100 |
| Jul 19, 2023 | 85.60 | 86.45 | 85.58 | 86.06 | 86.06 | 5,363,700 |
| Jul 18, 2023 | 85.71 | 85.83 | 84.38 | 85.10 | 85.10 | 4,606,300 |
| Jul 17, 2023 | 85.91 | 86.23 | 85.41 | 85.57 | 85.57 | 5,610,700 |
| Jul 14, 2023 | 85.98 | 86.19 | 85.58 | 86.13 | 86.13 | 5,618,100 |
| Jul 13, 2023 | 85.74 | 86.32 | 85.26 | 86.30 | 86.30 | 5,067,100 |
| Jul 12, 2023 | 86.44 | 86.55 | 85.67 | 85.75 | 85.75 | 5,361,600 |
| Jul 11, 2023 | 84.32 | 85.34 | 84.12 | 85.29 | 85.29 | 4,039,500 |
| Jul 10, 2023 | 83.47 | 84.16 | 83.24 | 84.09 | 84.09 | 3,855,600 |
| Jul 07, 2023 | 83.50 | 84.27 | 83.32 | 83.73 | 83.73 | 5,865,300 |
| Jul 06, 2023 | 83.46 | 84.02 | 82.36 | 83.92 | 83.92 | 5,609,000 |
| Jul 05, 2023 | 84.20 | 85.10 | 83.43 | 84.57 | 84.57 | 5,766,400 |
| Jul 03, 2023 | 83.43 | 84.75 | 83.13 | 84.38 | 84.38 | 3,632,400 |
| Jun 30, 2023 | 83.81 | 84.01 | 82.39 | 83.56 | 83.56 | 5,758,500 |
| Jun 29, 2023 | 81.94 | 83.13 | 81.66 | 83.10 | 83.10 | 5,033,400 |
| Jun 29, 2023 | 0.928 Dividend | |||||
| Jun 28, 2023 | 82.91 | 83.28 | 82.37 | 83.11 | 82.18 | 4,691,000 |
| Jun 27, 2023 | 82.31 | 83.22 | 81.74 | 82.99 | 82.06 | 3,845,900 |
| Jun 26, 2023 | 80.13 | 82.10 | 80.02 | 81.98 | 81.06 | 3,246,800 |
| Jun 23, 2023 | 80.76 | 81.45 | 80.10 | 80.13 | 79.24 | 3,956,400 |
| Jun 22, 2023 | 82.54 | 82.61 | 80.76 | 81.25 | 80.34 | 5,114,800 |
| Jun 21, 2023 | 82.47 | 82.73 | 81.83 | 82.43 | 81.51 | 4,691,300 |
| Jun 20, 2023 | 83.62 | 83.72 | 82.47 | 82.93 | 82.00 | 3,826,600 |
| Jun 16, 2023 | 84.16 | 84.68 | 83.74 | 83.92 | 82.98 | 4,575,700 |
| Jun 15, 2023 | 83.23 | 84.12 | 82.68 | 83.98 | 83.04 | 4,661,000 |
| Jun 14, 2023 | 83.57 | 84.13 | 82.85 | 83.54 | 82.61 | 5,042,700 |
| Jun 13, 2023 | 82.60 | 83.33 | 82.35 | 83.23 | 82.30 | 3,693,700 |
| Jun 12, 2023 | 82.62 | 82.72 | 81.95 | 82.70 | 81.78 | 4,072,500 |
| Jun 09, 2023 | 83.19 | 83.34 | 82.34 | 82.68 | 81.76 | 3,199,400 |
| Jun 08, 2023 | 83.30 | 83.44 | 82.26 | 83.16 | 82.23 | 3,097,900 |
| Jun 07, 2023 | 82.54 | 83.90 | 82.15 | 83.68 | 82.75 | 3,825,200 |
| Jun 06, 2023 | 81.79 | 82.34 | 81.20 | 82.17 | 81.25 | 4,728,200 |
| Jun 05, 2023 | 81.86 | 82.31 | 81.24 | 81.39 | 80.48 | 3,936,600 |
| Jun 02, 2023 | 80.89 | 82.19 | 80.74 | 81.96 | 81.04 | 5,114,900 |
| Jun 01, 2023 | 79.90 | 80.48 | 79.15 | 80.01 | 79.12 | 4,016,600 |
| May 31, 2023 | 79.39 | 80.18 | 79.11 | 80.00 | 79.11 | 4,673,800 |
| May 30, 2023 | 79.58 | 80.48 | 79.37 | 79.60 | 78.71 | 4,449,400 |
| May 26, 2023 | 78.53 | 79.45 | 78.18 | 79.30 | 78.41 | 3,230,700 |
| May 25, 2023 | 78.79 | 78.97 | 77.81 | 78.40 | 77.52 | 4,810,700 |
| May 24, 2023 | 79.68 | 79.90 | 78.32 | 78.41 | 77.53 | 4,910,700 |
| May 23, 2023 | 80.71 | 81.55 | 80.03 | 80.13 | 79.24 | 5,460,000 |
| May 22, 2023 | 80.47 | 81.38 | 80.05 | 80.89 | 79.99 | 4,839,100 |
| May 19, 2023 | 80.89 | 81.31 | 80.01 | 80.40 | 79.50 | 4,800,200 |
| May 18, 2023 | 80.58 | 80.95 | 79.91 | 80.53 | 79.63 | 4,009,000 |
| May 17, 2023 | 80.35 | 81.06 | 79.62 | 80.92 | 80.02 | 4,849,000 |
| May 16, 2023 | 81.69 | 81.80 | 79.83 | 79.84 | 78.95 | 5,401,000 |
| May 15, 2023 | 82.17 | 82.38 | 81.68 | 81.89 | 80.98 | 3,477,400 |
| May 12, 2023 | 82.20 | 82.29 | 81.36 | 82.03 | 81.11 | 3,293,800 |
| May 11, 2023 | 82.36 | 82.40 | 81.53 | 82.04 | 81.12 | 5,175,400 |
| May 10, 2023 | 82.96 | 83.27 | 82.10 | 82.95 | 82.02 | 6,331,600 |
| May 09, 2023 | 82.11 | 82.51 | 81.25 | 82.16 | 81.24 | 4,522,000 |
| May 08, 2023 | 82.81 | 83.07 | 82.17 | 82.51 | 81.59 | 4,896,000 |
| May 05, 2023 | 82.11 | 83.17 | 82.09 | 82.99 | 82.06 | 4,560,600 |
| May 04, 2023 | 80.92 | 82.11 | 80.43 | 81.63 | 80.72 | 7,231,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
