Mail

VNQ - Vanguard Real Estate Index Fund ETF Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	93.66	93.93	93.46	93.92	93.92	1,037,747
Sep 19, 2019	93.32	93.85	93.22	93.45	93.45	2,892,800
Sep 18, 2019	93.97	93.97	92.34	93.12	93.12	5,655,000
Sep 17, 2019	92.85	93.48	92.61	93.44	93.44	3,674,800
Sep 16, 2019	91.80	92.59	91.49	92.44	92.44	4,688,300
Sep 13, 2019	92.52	92.99	91.36	91.64	91.64	6,109,300
Sep 12, 2019	92.85	93.17	92.09	92.63	92.63	3,486,100
Sep 11, 2019	91.92	92.29	91.42	92.14	92.14	3,972,200
Sep 10, 2019	92.66	92.68	91.24	92.04	92.04	5,379,400
Sep 09, 2019	93.45	93.46	92.75	93.00	93.00	3,772,100
Sep 06, 2019	93.51	93.79	93.22	93.45	93.45	2,986,400
Sep 05, 2019	94.01	94.01	93.07	93.24	93.24	6,036,600
Sep 04, 2019	93.60	94.07	93.44	93.92	93.92	4,757,100
Sep 03, 2019	92.20	93.24	92.00	93.14	93.14	5,927,900
Aug 30, 2019	92.41	92.51	91.81	92.22	92.22	5,678,300
Aug 29, 2019	91.85	92.25	91.64	92.15	92.15	2,688,000
Aug 28, 2019	91.13	91.58	90.91	91.44	91.44	3,498,600
Aug 27, 2019	91.90	92.13	91.07	91.14	91.14	3,252,300
Aug 26, 2019	91.20	91.48	90.77	91.40	91.40	2,736,200
Aug 23, 2019	91.91	92.55	90.40	90.70	90.70	5,776,500
Aug 22, 2019	91.56	92.06	91.05	91.99	91.99	2,587,300
Aug 21, 2019	91.44	91.76	91.08	91.57	91.57	2,739,400
Aug 20, 2019	92.14	92.21	91.12	91.19	91.19	2,556,300
Aug 19, 2019	91.57	92.05	91.17	91.84	91.84	3,255,600
Aug 16, 2019	90.46	91.35	90.25	91.18	91.18	3,951,100
Aug 15, 2019	89.49	90.44	89.39	90.25	90.25	4,582,900
Aug 14, 2019	90.34	90.48	89.15	89.36	89.36	4,645,100
Aug 13, 2019	90.56	91.02	90.01	90.74	90.74	4,540,200
Aug 12, 2019	90.74	90.98	90.14	90.61	90.61	2,944,000
Aug 09, 2019	90.80	91.15	90.00	90.85	90.85	3,304,800
Aug 08, 2019	89.59	90.96	88.98	90.96	90.96	5,766,700
Aug 07, 2019	88.20	89.99	87.36	89.39	89.39	8,674,600
Aug 06, 2019	87.76	89.02	87.54	88.53	88.53	7,789,000
Aug 05, 2019	89.10	89.15	86.45	87.56	87.56	6,840,000
Aug 02, 2019	88.82	89.79	88.67	89.32	89.32	4,794,000
Aug 01, 2019	89.01	89.72	88.35	88.89	88.89	8,371,300
Jul 31, 2019	89.34	89.98	88.38	88.89	88.89	5,979,800
Jul 30, 2019	88.47	89.56	88.45	89.24	89.24	3,818,100
Jul 29, 2019	88.44	89.14	88.38	88.53	88.53	4,898,200
Jul 26, 2019	88.01	88.44	87.63	88.29	88.29	3,111,900
Jul 25, 2019	88.38	88.44	87.58	87.89	87.89	5,629,200
Jul 24, 2019	88.45	88.50	87.90	88.41	88.41	2,946,100
Jul 23, 2019	87.56	88.34	87.29	88.34	88.34	4,239,800
Jul 22, 2019	87.53	87.69	87.02	87.35	87.35	3,265,200
Jul 19, 2019	88.97	89.03	87.31	87.43	87.43	5,064,600
Jul 18, 2019	88.65	89.12	88.17	88.88	88.88	7,048,800
Jul 17, 2019	89.41	89.69	88.36	88.88	88.88	6,422,000
Jul 16, 2019	89.27	89.57	88.81	89.18	89.18	3,611,600
Jul 15, 2019	89.58	89.98	89.30	89.39	89.39	3,185,700
Jul 12, 2019	89.65	89.77	89.07	89.46	89.46	2,948,600
Jul 11, 2019	90.77	90.77	89.24	89.58	89.58	4,020,600
Jul 10, 2019	90.62	91.00	90.15	90.76	90.76	6,833,700
Jul 09, 2019	89.75	90.39	89.51	90.24	90.24	4,906,800
Jul 08, 2019	89.53	90.09	89.39	89.94	89.94	4,509,700
Jul 05, 2019	89.31	89.91	88.22	89.62	89.62	5,375,100
Jul 03, 2019	89.02	90.01	88.95	89.94	89.94	5,418,000
Jul 02, 2019	87.44	88.88	87.44	88.88	88.88	7,633,700
Jul 01, 2019	87.98	87.98	86.33	87.36	87.36	9,764,900
Jun 28, 2019	87.21	87.96	87.14	87.40	87.40	9,638,200
Jun 27, 2019	86.53	87.16	86.37	87.10	87.10	6,924,500
Jun 27, 2019	0.827 Dividend
Jun 26, 2019	88.63	88.72	86.61	86.82	85.99	12,897,000
Jun 25, 2019	89.94	90.17	88.59	88.59	87.75	5,381,300
Jun 24, 2019	90.63	90.91	89.65	89.92	89.06	3,773,600
Jun 21, 2019	91.00	91.27	90.04	90.23	89.37	7,941,700
Jun 20, 2019	91.56	91.85	91.39	91.52	90.65	4,862,000
Jun 19, 2019	90.42	91.36	90.01	91.06	90.19	3,694,600
Jun 18, 2019	91.33	91.59	90.16	90.57	89.71	4,449,200
Jun 17, 2019	89.94	90.78	89.94	90.66	89.80	3,574,900
Jun 14, 2019	89.60	90.12	89.55	89.70	88.85	2,981,700
Jun 13, 2019	89.35	89.65	89.10	89.65	88.80	2,799,400
Jun 12, 2019	89.04	89.57	88.90	89.27	88.42	2,768,500
Jun 11, 2019	88.99	89.19	88.31	88.97	88.12	3,834,000
Jun 10, 2019	89.19	89.29	88.40	88.73	87.88	2,945,500
Jun 07, 2019	89.13	89.57	88.92	89.02	88.17	3,525,700
Jun 06, 2019	88.80	88.89	88.05	88.69	87.85	4,077,200
Jun 05, 2019	87.21	88.62	86.99	88.52	87.68	6,775,400
Jun 04, 2019	87.25	87.25	85.95	86.71	85.88	6,993,200
Jun 03, 2019	87.20	87.39	86.48	87.10	86.27	6,347,800
May 31, 2019	86.16	87.37	85.89	86.89	86.06	5,369,200
May 30, 2019	86.12	86.78	86.03	86.39	85.57	3,984,100
May 29, 2019	87.06	87.21	85.71	86.03	85.21	8,170,000
May 28, 2019	88.33	88.59	87.14	87.19	86.36	4,614,500
May 24, 2019	88.02	88.47	87.99	88.06	87.22	3,121,800
May 23, 2019	87.38	87.87	87.09	87.79	86.95	3,304,500
May 22, 2019	87.42	87.65	87.16	87.59	86.76	2,825,100
May 21, 2019	86.87	87.55	86.75	87.33	86.50	2,930,100
May 20, 2019	87.42	87.69	86.24	86.59	85.77	4,221,100
May 17, 2019	87.73	88.07	87.41	87.86	87.02	5,346,600
May 16, 2019	87.65	88.42	87.45	88.03	87.19	4,008,500
May 15, 2019	87.01	87.89	86.72	87.68	86.84	3,410,600
May 14, 2019	86.95	87.37	86.74	87.09	86.26	4,740,500
May 13, 2019	86.32	86.90	86.08	86.77	85.94	5,794,100
May 10, 2019	85.88	87.08	85.71	86.86	86.03	4,269,000
May 09, 2019	85.57	86.11	84.96	85.94	85.12	4,005,000
May 08, 2019	85.88	86.58	85.67	85.72	84.90	5,976,800
May 07, 2019	87.28	87.28	85.21	85.81	84.99	7,037,100
May 06, 2019	87.25	87.67	86.87	87.39	86.56	4,836,000
May 03, 2019	87.24	87.79	86.93	87.67	86.83	4,678,400
May 02, 2019	86.88	87.78	86.67	86.93	86.10	5,675,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...