U.S. Markets closed

Vanguard Real Estate Index Fund ETF Shares (VNQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.40-0.96 (-0.89%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021107.13107.66106.18106.40106.406,964,448
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021110.63111.06109.70110.92110.92446,070,000
Sep 02, 2021110.54110.91109.65110.90110.90520,710,000
Sep 01, 2021108.84110.40108.80110.32110.32568,310,000
Aug 31, 2021107.74108.71107.54108.58108.58421,010,000
Aug 30, 2021107.05108.08106.78108.07108.07360,060,000
Aug 27, 2021106.27107.33106.16107.00107.00305,930,000
Aug 26, 2021105.95106.23105.46105.89105.89288,940,000
Aug 25, 2021105.90106.52105.43105.85105.85332,940,000
Aug 24, 2021106.53106.62105.46105.92105.92286,710,000
Aug 23, 2021106.80107.02106.09106.39106.39322,590,000
Aug 20, 2021105.82107.03105.22106.59106.59323,890,000
Aug 19, 2021105.02106.15104.85106.06106.06406,950,000
Aug 18, 2021106.30106.36105.48105.55105.55343,670,000
Aug 17, 2021106.18106.56105.60106.52106.52300,430,000
Aug 16, 2021106.66107.22106.37106.63106.63316,680,000
Aug 13, 2021106.40106.88106.05106.76106.76260,120,000
Aug 12, 2021106.19106.24105.69106.18106.18289,190,000
Aug 11, 2021105.76106.09105.28105.95105.95325,670,000
Aug 10, 2021106.49106.50105.19105.33105.33377,050,000
Aug 09, 2021106.72106.76106.15106.34106.34272,780,000
Aug 06, 2021107.26107.65106.75106.91106.91275,360,000
Aug 05, 2021106.44107.12106.17107.10107.10329,480,000
Aug 04, 2021106.17106.59105.46105.86105.86403,830,000
Aug 03, 2021106.26106.42105.43106.19106.195,178,600
Aug 02, 2021------
Jul 30, 2021106.36107.72106.24106.29106.294,325,800
Jul 29, 2021106.51107.18106.05106.15106.153,357,700
Jul 28, 2021106.59106.80105.80106.13106.133,577,300
Jul 27, 2021105.84106.67105.41106.50106.503,096,100
Jul 26, 2021105.75106.17105.13105.90105.902,857,700
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, 2021102.63103.04102.17102.54102.544,451,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...