Advertisement
Advertisement
U.S. markets open in 9 hours 19 minutes
S&P Futures
4,063.75 -11.75 (-0.29%) Dow Futures
34,006.00 -17.00 (-0.05%) Nasdaq Futures
12,033.00 -73.75 (-0.61%) Russell 2000 Futures
1,905.80 -4.70 (-0.25%) Crude Oil
81.37 +0.36 (+0.44%) Gold
1,921.70 -8.30 (-0.43%)
Vanguard Real Estate Index Fund (VNQ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2023 | 88.85 | 89.36 | 88.37 | 89.34 | 89.34 | 3,939,000 |
| Jan 25, 2023 | 87.91 | 88.49 | 87.50 | 88.35 | 88.35 | 4,953,300 |
| Jan 24, 2023 | 87.85 | 88.68 | 87.00 | 88.31 | 88.31 | 3,810,600 |
| Jan 23, 2023 | 87.70 | 88.59 | 87.14 | 88.09 | 88.09 | 5,154,100 |
| Jan 20, 2023 | 86.68 | 87.72 | 85.67 | 87.69 | 87.69 | 4,251,100 |
| Jan 19, 2023 | 86.66 | 87.63 | 86.61 | 86.66 | 86.66 | 4,696,800 |
| Jan 18, 2023 | 88.68 | 88.98 | 86.99 | 87.14 | 87.14 | 5,984,200 |
| Jan 17, 2023 | 88.31 | 88.89 | 88.08 | 88.43 | 88.43 | 3,943,900 |
| Jan 13, 2023 | 87.80 | 88.53 | 87.53 | 88.18 | 88.18 | 4,153,400 |
| Jan 12, 2023 | 88.00 | 88.86 | 87.13 | 88.73 | 88.73 | 5,890,600 |
| Jan 11, 2023 | 85.22 | 87.65 | 85.22 | 87.62 | 87.62 | 5,663,300 |
| Jan 10, 2023 | 84.27 | 84.59 | 83.47 | 84.59 | 84.59 | 8,040,700 |
| Jan 09, 2023 | 84.64 | 85.33 | 84.04 | 84.40 | 84.40 | 5,699,200 |
| Jan 06, 2023 | 82.57 | 84.66 | 82.20 | 84.37 | 84.37 | 5,962,000 |
| Jan 05, 2023 | 83.76 | 83.76 | 81.96 | 82.16 | 82.16 | 6,839,500 |
| Jan 04, 2023 | 83.25 | 85.18 | 83.17 | 84.43 | 84.43 | 6,860,200 |
| Jan 03, 2023 | 83.17 | 83.86 | 81.66 | 82.56 | 82.56 | 5,906,600 |
| Dec 30, 2022 | 82.48 | 82.85 | 81.50 | 82.48 | 82.48 | 4,897,100 |
| Dec 29, 2022 | 81.87 | 83.26 | 81.63 | 83.08 | 83.08 | 5,398,400 |
| Dec 28, 2022 | 82.88 | 83.27 | 81.18 | 81.30 | 81.30 | 5,168,000 |
| Dec 27, 2022 | 82.71 | 82.97 | 81.98 | 82.71 | 82.71 | 3,961,900 |
| Dec 23, 2022 | 81.76 | 82.77 | 81.40 | 82.74 | 82.74 | 3,539,500 |
| Dec 22, 2022 | 81.67 | 82.06 | 80.49 | 82.01 | 82.01 | 6,619,400 |
| Dec 22, 2022 | 1.164 Dividend | |||||
| Dec 21, 2022 | 83.36 | 84.42 | 83.25 | 83.52 | 82.36 | 7,101,700 |
| Dec 20, 2022 | 82.63 | 83.29 | 81.86 | 82.81 | 81.66 | 6,614,800 |
| Dec 19, 2022 | 84.00 | 84.00 | 82.52 | 83.02 | 81.86 | 3,776,100 |
| Dec 16, 2022 | 85.42 | 85.42 | 83.16 | 84.09 | 82.92 | 8,166,400 |
| Dec 15, 2022 | 86.51 | 87.12 | 85.84 | 86.32 | 85.12 | 5,325,500 |
| Dec 14, 2022 | 88.03 | 89.11 | 87.05 | 87.49 | 86.27 | 6,553,300 |
| Dec 13, 2022 | 88.88 | 89.47 | 87.08 | 88.09 | 86.86 | 6,864,400 |
| Dec 12, 2022 | 86.03 | 86.50 | 85.06 | 86.49 | 85.28 | 5,115,900 |
| Dec 09, 2022 | 85.71 | 86.66 | 85.50 | 85.83 | 84.63 | 4,572,500 |
| Dec 08, 2022 | 85.66 | 86.77 | 85.50 | 85.99 | 84.79 | 3,994,400 |
| Dec 07, 2022 | 85.05 | 86.29 | 84.88 | 85.39 | 84.20 | 6,206,700 |
| Dec 06, 2022 | 86.21 | 86.25 | 84.85 | 85.22 | 84.03 | 5,276,900 |
| Dec 05, 2022 | 87.37 | 87.37 | 85.84 | 86.03 | 84.83 | 5,983,200 |
| Dec 02, 2022 | 86.85 | 88.07 | 86.49 | 87.63 | 86.41 | 3,953,700 |
| Dec 01, 2022 | 88.72 | 89.38 | 87.17 | 87.89 | 86.67 | 5,038,900 |
| Nov 30, 2022 | 85.91 | 88.14 | 85.27 | 88.08 | 86.85 | 7,077,800 |
| Nov 29, 2022 | 84.78 | 86.22 | 84.51 | 86.11 | 84.91 | 6,035,700 |
| Nov 28, 2022 | 86.55 | 86.96 | 84.51 | 84.71 | 83.53 | 4,032,700 |
| Nov 25, 2022 | 86.57 | 87.06 | 86.57 | 87.04 | 85.83 | 1,524,100 |
| Nov 23, 2022 | 86.31 | 86.91 | 85.79 | 86.49 | 85.28 | 4,423,800 |
| Nov 22, 2022 | 86.32 | 86.53 | 85.76 | 86.42 | 85.22 | 3,514,700 |
| Nov 21, 2022 | 85.20 | 86.03 | 84.94 | 85.95 | 84.75 | 3,505,900 |
| Nov 18, 2022 | 85.44 | 85.84 | 84.64 | 85.50 | 84.31 | 3,854,100 |
| Nov 17, 2022 | 83.96 | 84.61 | 83.60 | 84.43 | 83.25 | 4,463,400 |
| Nov 16, 2022 | 85.57 | 85.90 | 84.81 | 85.01 | 83.83 | 4,258,200 |
| Nov 15, 2022 | 86.00 | 86.39 | 84.88 | 85.79 | 84.59 | 5,283,900 |
| Nov 14, 2022 | 86.51 | 86.62 | 84.81 | 84.87 | 83.69 | 6,181,900 |
| Nov 11, 2022 | 87.03 | 87.89 | 86.66 | 86.99 | 85.78 | 5,928,000 |
| Nov 10, 2022 | 84.00 | 87.17 | 83.95 | 87.00 | 85.79 | 8,312,600 |
| Nov 09, 2022 | 81.71 | 82.62 | 80.86 | 81.07 | 79.94 | 5,510,300 |
| Nov 08, 2022 | 81.88 | 82.78 | 81.39 | 81.91 | 80.77 | 5,578,400 |
| Nov 07, 2022 | 82.09 | 82.55 | 81.11 | 81.66 | 80.52 | 5,545,800 |
| Nov 04, 2022 | 81.20 | 82.21 | 80.10 | 81.66 | 80.52 | 5,664,800 |
| Nov 03, 2022 | 79.93 | 81.17 | 79.03 | 80.56 | 79.44 | 5,231,600 |
| Nov 02, 2022 | 82.43 | 83.42 | 80.51 | 80.67 | 79.55 | 7,240,200 |
| Nov 01, 2022 | 83.88 | 84.13 | 82.76 | 82.95 | 81.79 | 4,751,100 |
| Oct 31, 2022 | 82.30 | 83.43 | 82.08 | 82.98 | 81.82 | 5,112,200 |
| Oct 28, 2022 | 80.95 | 83.28 | 80.72 | 83.07 | 81.91 | 4,651,400 |
| Oct 27, 2022 | 81.61 | 82.22 | 81.02 | 81.28 | 80.15 | 5,239,600 |
| Oct 26, 2022 | 81.13 | 81.91 | 80.61 | 81.16 | 80.03 | 5,746,800 |
| Oct 25, 2022 | 78.41 | 81.36 | 78.41 | 81.21 | 80.08 | 5,815,800 |
| Oct 24, 2022 | 78.79 | 79.11 | 77.57 | 78.14 | 77.05 | 4,918,000 |
| Oct 21, 2022 | 77.81 | 78.19 | 76.54 | 78.15 | 77.06 | 6,060,100 |
| Oct 20, 2022 | 77.92 | 78.79 | 77.32 | 77.54 | 76.46 | 4,959,700 |
| Oct 19, 2022 | 79.09 | 79.35 | 77.40 | 77.88 | 76.79 | 6,452,100 |
| Oct 18, 2022 | 80.31 | 80.99 | 79.13 | 79.87 | 78.76 | 5,609,200 |
| Oct 17, 2022 | 77.55 | 79.31 | 77.49 | 79.01 | 77.91 | 5,823,800 |
| Oct 14, 2022 | 78.68 | 79.28 | 76.03 | 76.14 | 75.08 | 7,320,700 |
| Oct 13, 2022 | 75.15 | 78.46 | 74.66 | 78.08 | 76.99 | 8,561,200 |
| Oct 12, 2022 | 77.50 | 77.50 | 76.20 | 76.68 | 75.61 | 6,634,400 |
| Oct 11, 2022 | 76.66 | 78.02 | 75.76 | 77.49 | 76.41 | 7,189,700 |
| Oct 10, 2022 | 77.55 | 78.21 | 76.59 | 76.71 | 75.64 | 6,549,500 |
| Oct 07, 2022 | 78.60 | 79.04 | 76.92 | 77.44 | 76.36 | 6,913,700 |
| Oct 06, 2022 | 81.39 | 81.72 | 79.18 | 79.35 | 78.24 | 7,820,800 |
| Oct 05, 2022 | 82.12 | 82.25 | 80.27 | 81.62 | 80.48 | 6,518,400 |
| Oct 04, 2022 | 82.55 | 83.87 | 82.43 | 83.25 | 82.09 | 6,439,300 |
| Oct 03, 2022 | 81.40 | 82.11 | 80.04 | 81.60 | 80.46 | 8,718,400 |
| Sep 30, 2022 | 79.70 | 80.74 | 79.50 | 80.17 | 79.05 | 9,023,600 |
| Sep 29, 2022 | 80.86 | 80.86 | 78.73 | 79.28 | 78.18 | 8,576,300 |
| Sep 28, 2022 | 80.75 | 82.01 | 79.93 | 81.68 | 80.54 | 9,000,200 |
| Sep 27, 2022 | 81.80 | 82.35 | 79.82 | 80.02 | 78.90 | 10,015,000 |
| Sep 26, 2022 | 82.99 | 83.05 | 80.25 | 81.10 | 79.97 | 8,119,600 |
| Sep 23, 2022 | 83.70 | 84.13 | 82.52 | 83.44 | 82.28 | 8,982,100 |
| Sep 23, 2022 | 0.916 Dividend | |||||
| Sep 22, 2022 | 86.32 | 86.36 | 85.18 | 85.48 | 83.39 | 6,743,600 |
| Sep 21, 2022 | 88.58 | 89.10 | 86.55 | 86.58 | 84.46 | 7,128,900 |
| Sep 20, 2022 | 89.32 | 89.40 | 87.52 | 87.97 | 85.81 | 5,850,800 |
| Sep 19, 2022 | 89.48 | 90.20 | 88.88 | 90.16 | 87.95 | 4,467,100 |
| Sep 16, 2022 | 89.81 | 90.39 | 89.10 | 90.29 | 88.08 | 6,807,800 |
| Sep 15, 2022 | 92.01 | 92.28 | 90.18 | 90.28 | 88.07 | 6,727,800 |
| Sep 14, 2022 | 92.65 | 92.93 | 91.33 | 91.98 | 89.73 | 5,301,500 |
| Sep 13, 2022 | 94.85 | 95.11 | 92.74 | 93.04 | 90.76 | 4,824,900 |
| Sep 12, 2022 | 96.19 | 96.92 | 96.07 | 96.74 | 94.37 | 2,737,500 |
| Sep 09, 2022 | 95.08 | 96.14 | 94.68 | 95.81 | 93.46 | 4,129,900 |
| Sep 08, 2022 | 94.03 | 95.11 | 93.75 | 94.78 | 92.46 | 3,408,300 |
| Sep 07, 2022 | 92.71 | 94.71 | 92.67 | 94.52 | 92.20 | 3,681,100 |
| *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.
