Advertisement
U.S. markets closed

Vanguard Real Estate Index Fund ETF Shares (VNQ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
86.57+1.02 (+1.19%)
At close: 04:00PM EST
86.51 -0.06 (-0.07%)
After hours: 07:53PM EST
Advertisement
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202485.4286.5784.5386.5786.576,560,900
Feb 29, 202485.5186.0085.1685.5585.556,595,400
Feb 28, 202483.5585.3583.4684.8384.835,170,700
Feb 27, 202484.3484.7283.8083.9883.983,857,800
Feb 26, 202484.5985.0483.7283.8883.885,943,300
Feb 23, 202484.9085.3084.6084.8184.814,695,600
Feb 22, 202484.9685.2884.6784.8584.855,000,600
Feb 21, 202484.4084.8184.0784.6984.694,053,000
Feb 20, 202483.8884.5683.4884.2284.224,739,900
Feb 16, 202484.2584.8683.6584.3784.374,781,000
Feb 15, 202484.0785.3484.0285.2585.255,164,800
Feb 14, 202483.0283.7882.6283.3183.315,264,400
Feb 13, 202482.5882.6881.5482.6682.666,203,500
Feb 12, 202484.5485.0184.2284.4084.403,949,000
Feb 09, 202484.2084.5283.4384.3884.383,478,100
Feb 08, 202483.3384.4983.3384.2584.253,697,200
Feb 07, 202483.9984.0783.1083.5783.575,074,200
Feb 06, 202482.7183.8582.4183.6983.695,482,300
Feb 05, 202483.3083.3082.3382.5882.586,269,400
Feb 02, 202484.1884.8882.9484.3584.357,935,800
Feb 01, 202483.8085.4483.3485.4185.418,950,700
Jan 31, 202484.9885.6383.7383.8983.898,892,900
Jan 30, 202485.1385.4384.5484.7084.704,580,900
Jan 29, 202484.9285.6784.6985.5085.503,591,900
Jan 26, 202485.3585.5984.7584.9484.942,783,200
Jan 25, 202485.1185.6284.7685.1885.184,394,300
Jan 24, 202486.1986.2784.0484.1084.103,265,600
Jan 23, 202486.2486.5385.0385.3285.324,821,800
Jan 22, 202485.7086.7485.5285.9185.914,203,000
Jan 19, 202484.5985.6883.9585.4085.406,188,700
Jan 18, 202484.9885.3083.7884.3984.394,537,800
Jan 17, 202485.2586.3383.9984.8584.854,898,900
Jan 16, 202486.5886.9786.1586.4386.435,125,800
Jan 12, 202487.4287.7086.6387.0787.073,070,300
Jan 11, 202487.1887.1886.0586.5586.555,512,700
Jan 10, 202487.4487.7787.0487.3687.363,649,900
Jan 09, 202487.0087.6186.5887.2687.263,819,000
Jan 08, 202486.5687.9586.3687.8587.855,372,100
Jan 05, 202486.2087.3785.7086.6186.613,805,800
Jan 04, 202486.8287.4286.4586.8386.835,609,900
Jan 03, 202488.4288.4286.8286.9986.995,159,600
Jan 02, 202488.0589.2687.6889.1289.126,057,900
Dec 29, 202389.1089.1788.2688.3688.365,331,500
Dec 28, 202388.6889.4288.5689.4289.423,879,100
Dec 27, 202388.5388.9088.1388.7988.795,383,600
Dec 26, 202387.6888.6087.5988.3688.364,336,600
Dec 22, 202387.7188.4187.2787.7187.715,100,000
Dec 21, 202387.3587.5986.4387.3787.374,430,000
Dec 21, 20231.068 Dividend
Dec 20, 202388.8489.4687.6187.6786.606,072,600
Dec 19, 202388.5089.0088.4288.7587.675,786,900
Dec 18, 202388.7088.7787.9888.0887.016,353,800
Dec 15, 202389.3389.3887.6488.2887.207,666,400
Dec 14, 202388.6590.0988.6489.5488.456,918,500
Dec 13, 202383.9487.3383.7187.0385.975,649,600
Dec 12, 202383.8684.1383.3883.8282.803,158,400
Dec 11, 202383.3684.0283.2483.8782.853,143,200
Dec 08, 202383.4983.8582.7983.6482.623,416,100
Dec 07, 202383.5984.0483.2183.7882.766,631,500
Dec 06, 202384.2184.7883.4883.5482.524,405,000
Dec 05, 202383.9084.0483.3683.7982.776,149,900
Dec 04, 202383.3884.3783.1984.3583.326,740,500
Dec 01, 202381.6683.7581.4283.7482.727,182,400
Nov 30, 202381.0881.7880.7981.7380.734,118,600
Nov 29, 202381.1681.9381.0481.1480.154,605,400
Nov 28, 202379.8480.6579.4380.5879.605,811,300
Nov 27, 202379.8080.4979.4380.0579.075,790,800
Nov 24, 202379.3479.8278.9779.7678.791,893,600
Nov 22, 202379.8680.0979.1779.5378.565,280,200
Nov 21, 202379.3679.4478.9479.1478.183,703,600
Nov 20, 202379.0379.7078.3979.7078.734,225,000
Nov 17, 202379.8679.8878.7979.1278.164,379,000
Nov 16, 202379.5079.7478.9379.1878.224,879,800
Nov 15, 202379.0580.0778.9879.3578.386,033,400
Nov 14, 202377.4079.8177.2579.1278.167,493,800
Nov 13, 202375.0375.2874.5174.9674.053,791,200
Nov 10, 202375.2775.7574.6975.5974.673,943,800
Nov 09, 202376.3576.4074.7274.8973.984,922,800
Nov 08, 202376.0676.3875.7676.0975.164,398,300
Nov 07, 202376.3776.5375.7375.8474.925,235,300
Nov 06, 202377.4377.4876.0876.4775.544,432,100
Nov 03, 202377.0478.6177.0277.5976.646,394,100
Nov 02, 202374.6075.9974.4375.7874.866,450,300
Nov 01, 202373.0273.4472.5473.3772.487,021,600
Oct 31, 202372.2773.0071.5872.9272.035,964,700
Oct 30, 202371.6872.2370.6171.7070.837,041,000
Oct 27, 202372.6872.6871.0171.2570.3812,043,000
Oct 26, 202371.4172.9071.3672.4171.538,144,400
Oct 25, 202371.8772.1470.9571.0570.186,254,500
Oct 24, 202371.9872.8171.9672.6171.735,755,200
Oct 23, 202371.7372.6971.4971.6970.826,906,600
Oct 20, 202373.0073.4672.3572.4071.525,874,400
Oct 19, 202374.0174.6672.7472.8972.008,238,400
Oct 18, 202375.7175.9774.6074.6673.754,853,700
Oct 17, 202375.6877.2875.6876.2875.355,419,300
Oct 16, 202376.0276.6075.2576.3975.464,381,800
Oct 13, 202376.0476.2675.1575.4974.575,860,800
Oct 12, 202376.5676.6575.2975.6874.764,429,000
Oct 11, 202376.1076.8575.9576.8075.866,128,600
Oct 10, 202375.1576.1574.8075.4974.574,585,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...