VNQ - Vanguard Real Estate Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 202082.0282.1280.8681.6081.605,503,000
Jun 03, 202080.6982.7780.6782.4282.427,485,600
Jun 02, 202079.8180.1079.0379.8679.867,162,100
Jun 01, 202077.3679.7977.2779.2279.2211,218,300
May 29, 202077.5878.1476.8977.4377.438,990,000
May 28, 202078.6978.8277.5878.2178.215,642,800
May 27, 202078.0078.2775.9777.8477.845,880,500
May 26, 202075.7676.7275.5576.3276.326,001,000
May 22, 202072.5973.6372.2873.5773.574,737,900
May 21, 202072.2173.0971.9072.5972.595,385,100
May 20, 202072.7972.8472.0172.5372.535,133,700
May 19, 202072.5972.9571.8971.8971.895,804,700
May 18, 202071.0173.4371.0172.8772.878,618,000
May 15, 202068.6368.8467.5868.8068.8011,916,700
May 14, 202067.8769.0766.2769.0769.078,609,800
May 13, 202070.0370.3668.5168.8368.838,358,600
May 12, 202074.2274.2270.4870.5470.5411,764,700
May 11, 202074.1375.0873.5073.9073.906,874,900
May 08, 202074.2275.2474.0774.9974.996,625,600
May 07, 202072.9074.3072.8573.2573.256,727,300
May 06, 202073.7974.1572.2072.2272.226,266,800
May 05, 202073.9074.6673.4373.5473.547,520,300
May 04, 202072.6673.2471.5773.1873.187,288,000
May 01, 202074.0874.3772.7673.5473.546,013,600
Apr 30, 202075.8776.3674.8176.1176.118,605,200
Apr 29, 202077.5078.0576.6877.0077.007,307,000
Apr 28, 202076.6877.8075.8075.8675.868,177,900
Apr 27, 202073.4175.5173.2575.2475.247,669,500
Apr 24, 202072.9773.1271.8772.7572.756,419,000
Apr 23, 202073.2773.8972.1972.4472.447,648,200
Apr 22, 202073.0673.6672.4573.0573.056,484,200
Apr 21, 202071.3672.5570.9971.9571.958,620,400
Apr 20, 202074.5474.9673.2673.2873.286,631,000
Apr 17, 202075.9276.5175.0776.1176.118,593,100
Apr 16, 202074.7775.2173.2873.7873.786,252,800
Apr 15, 202075.3176.1773.8374.6374.638,568,200
Apr 14, 202077.0978.5377.0977.7177.719,400,800
Apr 13, 202078.4178.6175.0775.5975.5910,139,000
Apr 09, 202075.9879.9975.9878.9178.9113,840,900
Apr 08, 202071.0075.1670.1074.7274.729,628,300
Apr 07, 202071.9973.3569.9269.9569.957,675,100
Apr 06, 202066.8169.6866.8169.3169.318,382,200
Apr 03, 202064.9965.8863.2764.5364.538,986,700
Apr 02, 202064.3266.8464.1765.4865.4810,916,700
Apr 01, 202066.5166.8063.8965.2665.2612,174,800
Mar 31, 202071.0671.2267.9569.8569.8516,815,900
Mar 30, 202070.7671.8368.4471.5871.5812,754,300
Mar 27, 202067.7971.8367.4070.0570.0511,521,700
Mar 26, 202065.9870.2565.5869.9869.9814,486,100
Mar 25, 202062.2968.7761.8365.3765.3715,209,300
Mar 24, 202059.6162.2658.7862.0362.0314,401,600
Mar 23, 202059.3959.5055.5856.9156.9115,558,600
Mar 20, 202063.5565.2059.3559.6859.6818,838,000
Mar 19, 202061.7164.2560.0062.8162.8113,090,000
Mar 18, 202065.0467.4460.5062.5962.5915,714,500
Mar 17, 202066.6370.5064.4469.1769.179,100,900
Mar 16, 202071.8874.3565.2465.3965.3911,396,500
Mar 13, 202077.3379.5773.0279.4879.4810,968,600
Mar 12, 202075.9078.5372.6073.1073.1016,761,500
Mar 11, 202084.6584.6580.5381.3481.3416,447,000
Mar 10, 202085.0586.6281.8386.5486.5411,782,100
Mar 10, 20200.648 Dividend
Mar 09, 202086.0086.5383.5683.6883.0314,017,500
Mar 06, 202090.2491.0187.7990.6789.9710,302,700
Mar 05, 202092.7293.4491.1592.2691.559,803,600
Mar 04, 202092.2694.4092.1394.2893.5510,638,200
Mar 03, 202091.1893.3190.1090.8590.1514,654,200
Mar 02, 202087.6591.0787.1691.0690.3514,250,500
Feb 28, 202087.5088.2084.6687.3386.6522,471,800
Feb 27, 202093.1093.3089.4989.4988.8011,865,400
Feb 26, 202095.7496.4694.4794.5293.799,407,200
Feb 25, 202098.4498.6295.2995.5594.817,378,900
Feb 24, 202098.3999.1397.7598.2197.455,214,600
Feb 21, 202099.2799.7299.0399.5798.803,670,800
Feb 20, 202098.1699.3397.8799.2898.515,556,500
Feb 19, 202099.5099.5098.1098.1197.354,415,200
Feb 18, 202099.6299.6998.8899.4598.684,186,800
Feb 14, 202098.7799.5898.6499.5698.793,004,800
Feb 13, 202097.9398.7397.7598.5497.783,683,500
Feb 12, 202097.5398.2597.1397.9597.196,298,700
Feb 11, 202096.9797.9696.9797.3796.625,362,200
Feb 10, 202095.9596.6695.8496.6495.894,457,000
Feb 07, 202095.7295.8395.3295.5794.833,176,200
Feb 06, 202095.5595.8795.4195.5994.853,327,500
Feb 05, 202095.3995.6395.0595.2794.534,413,700
Feb 04, 202094.5895.6094.3295.2194.474,422,900
Feb 03, 202093.8894.9593.8594.2493.517,510,000
Jan 31, 202095.0095.1093.6793.9393.206,370,900
Jan 30, 202094.7795.2994.6095.0994.354,142,400
Jan 29, 202095.6695.7894.9395.0294.283,785,500
Jan 28, 202095.1595.6794.9795.3794.633,006,100
Jan 27, 202094.9695.3194.7394.9994.253,047,000
Jan 24, 202095.9096.0495.1695.4594.713,518,100
Jan 23, 202095.0995.8294.6995.7895.044,825,000
Jan 22, 202095.8596.1594.8294.9894.245,024,300
Jan 21, 202094.8495.6994.5995.6294.884,217,400
Jan 17, 202094.5895.0394.5294.7293.993,581,300
Jan 16, 202094.0394.6393.8794.6393.904,426,700
Jan 15, 202093.3194.0893.2793.8893.154,471,500
Jan 14, 202093.3093.3592.5293.0492.324,120,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...