U.S. markets closed

Vanguard Specialized Funds - Vanguard Real Estate ETF (VNQ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
105.85+0.87 (+0.83%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2021105.35105.97104.98105.85105.854,128,200
Jul 22, 2021105.33105.34104.44104.98104.983,932,400
Jul 21, 2021106.02106.52105.66105.82105.824,329,100
Jul 20, 2021103.95106.24103.80105.83105.834,999,700
Jul 19, 2021104.11104.33102.59103.39103.395,097,800
Jul 16, 2021105.76106.20105.24105.31105.316,435,400
Jul 15, 2021105.00105.50104.92105.38105.382,990,100
Jul 14, 2021104.49105.52104.25105.21105.213,397,400
Jul 13, 2021105.69105.78104.08104.48104.485,474,100
Jul 12, 2021105.00106.05104.78105.96105.965,627,600
Jul 09, 2021103.90105.07103.63105.06105.065,780,200
Jul 08, 2021102.73103.77102.51103.36103.366,426,800
Jul 07, 2021103.13103.99102.80103.65103.655,085,500
Jul 06, 2021102.51103.47101.79103.29103.294,478,800
Jul 02, 2021102.63103.04102.17102.54102.544,448,400
Jul 01, 2021102.03103.02101.51102.23102.236,491,100
Jun 30, 2021102.34102.90101.68101.79101.796,640,100
Jun 29, 2021102.77103.20102.26102.33102.333,777,300
Jun 28, 2021103.09103.15101.69102.61102.613,940,700
Jun 25, 2021102.25103.01102.08102.91102.912,739,100
Jun 24, 2021102.82102.82101.66102.22102.223,229,000
Jun 24, 20210.729 Dividend
Jun 23, 2021103.35103.75103.08103.17102.443,682,900
Jun 22, 2021103.89104.01103.28103.35102.623,088,200
Jun 21, 2021102.31104.21101.80103.89103.163,672,900
Jun 18, 2021103.02103.47101.79101.79101.075,358,000
Jun 17, 2021103.41103.70102.86103.55102.825,055,100
Jun 16, 2021104.58105.05103.49103.68102.954,498,600
Jun 15, 2021105.40105.49104.36104.36103.624,099,600
Jun 14, 2021105.09105.49104.91105.49104.743,531,700
Jun 11, 2021105.52105.63104.56105.08104.343,274,100
Jun 10, 2021104.85105.77104.54105.50104.754,010,100
Jun 09, 2021104.91105.21104.70104.75104.013,243,000
Jun 08, 2021104.01104.89103.89104.61103.873,935,800
Jun 07, 2021102.74104.20102.71103.75103.024,773,100
Jun 04, 2021103.00103.00102.08102.54101.823,121,200
Jun 03, 2021102.75102.75102.01102.49101.774,187,600
Jun 02, 2021102.06102.98101.61102.87102.144,446,100
Jun 01, 2021100.37101.69100.01101.68100.964,385,000
May 28, 202199.86100.1799.5699.8899.173,409,400
May 27, 202199.8299.8399.1699.2898.584,362,900
May 26, 202199.25100.0799.0599.5198.814,518,100
May 25, 202199.2899.5098.6799.0798.374,243,300
May 24, 202198.3299.4798.2399.1098.403,491,500
May 21, 202198.2298.4197.6597.8897.193,020,000
May 20, 202196.9198.2996.6497.9897.292,466,500
May 19, 202196.4596.8995.4696.8996.213,602,500
May 18, 202197.2097.8396.6097.2096.513,359,800
May 17, 202197.0497.3996.6997.1896.493,320,200
May 14, 202196.4597.4296.3197.0896.393,936,600
May 13, 202195.0096.6294.9495.9495.265,118,900
May 12, 202196.9497.1394.6494.7194.044,601,200
May 11, 202197.5797.5796.3697.1796.484,036,900
May 10, 202198.8099.5798.4098.4197.713,436,700
May 07, 202197.2398.5097.0798.4497.745,884,900
May 06, 202196.6997.2496.2697.1696.475,649,700
May 05, 202198.0898.0896.2396.6295.944,580,300
May 04, 202198.4399.2397.6998.2597.566,449,000
May 03, 202199.5699.5698.6798.8998.196,844,100
Apr 30, 202198.3999.3098.2199.0898.384,371,300
Apr 29, 202198.5099.1398.0398.6997.993,319,100
Apr 28, 202198.3198.4497.8097.8597.163,509,200
Apr 27, 202198.3698.4097.8198.0697.373,091,100
Apr 26, 202198.1098.6597.8498.0797.385,404,600
Apr 23, 202197.4397.9897.1497.7897.095,225,600
Apr 22, 202197.7398.1396.9997.2196.523,207,200
Apr 21, 202197.2297.9196.8797.7497.054,407,000
Apr 20, 202196.1697.2896.1297.1096.414,968,700
Apr 19, 202196.1796.3195.5196.3195.632,882,900
Apr 16, 202196.2696.4095.8096.1295.443,754,200
Apr 15, 202194.8495.9194.6495.9195.236,497,000
Apr 14, 202194.8595.3494.1394.2693.594,569,100
Apr 13, 202194.1594.8894.0394.7694.093,975,300
Apr 12, 202193.9394.2993.1494.2993.622,828,200
Apr 09, 202194.0094.1293.5293.7493.085,371,000
Apr 08, 202194.2394.5893.7693.8593.195,034,300
Apr 07, 202194.1594.5093.3894.2093.533,038,500
Apr 06, 202193.9594.1493.4994.1393.465,111,600
Apr 05, 202194.1694.1692.9893.8993.234,239,900
Apr 01, 202192.3493.5892.0093.5392.875,461,200
Mar 31, 202192.4292.8891.4991.8691.214,430,400
Mar 30, 202192.1692.6892.0492.4291.775,822,100
Mar 29, 202192.6492.9491.4992.3091.655,116,600
Mar 26, 202191.3292.8991.1692.8492.183,864,600
Mar 25, 202189.8391.0988.8390.8890.244,218,800
Mar 25, 20210.526 Dividend
Mar 24, 202191.0591.7890.4990.4989.334,144,500
Mar 23, 202191.1091.7190.4991.0089.832,966,400
Mar 22, 202190.5091.3590.2091.1389.962,677,000
Mar 19, 202191.8892.1290.4190.4989.334,429,400
Mar 18, 202192.3192.4091.4391.7490.563,496,000
Mar 17, 202192.4392.7291.5792.6891.493,663,100
Mar 16, 202192.9993.2092.2092.6091.413,122,500
Mar 15, 202191.8393.2091.3692.9891.796,026,400
Mar 12, 202190.0791.6690.0391.6290.443,262,800
Mar 11, 202189.7090.6389.1590.1188.953,830,000
Mar 10, 202188.4289.6388.1589.0787.933,429,700
Mar 09, 202188.1388.8788.0788.1987.063,873,600
Mar 08, 202187.2388.5386.5987.6186.494,823,000
Mar 05, 202186.5887.1684.4586.8685.747,166,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...