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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2021 | 105.35 | 105.97 | 104.98 | 105.85 | 105.85 | 4,128,200 |
| Jul 22, 2021 | 105.33 | 105.34 | 104.44 | 104.98 | 104.98 | 3,932,400 |
| Jul 21, 2021 | 106.02 | 106.52 | 105.66 | 105.82 | 105.82 | 4,329,100 |
| Jul 20, 2021 | 103.95 | 106.24 | 103.80 | 105.83 | 105.83 | 4,999,700 |
| Jul 19, 2021 | 104.11 | 104.33 | 102.59 | 103.39 | 103.39 | 5,097,800 |
| Jul 16, 2021 | 105.76 | 106.20 | 105.24 | 105.31 | 105.31 | 6,435,400 |
| Jul 15, 2021 | 105.00 | 105.50 | 104.92 | 105.38 | 105.38 | 2,990,100 |
| Jul 14, 2021 | 104.49 | 105.52 | 104.25 | 105.21 | 105.21 | 3,397,400 |
| Jul 13, 2021 | 105.69 | 105.78 | 104.08 | 104.48 | 104.48 | 5,474,100 |
| Jul 12, 2021 | 105.00 | 106.05 | 104.78 | 105.96 | 105.96 | 5,627,600 |
| Jul 09, 2021 | 103.90 | 105.07 | 103.63 | 105.06 | 105.06 | 5,780,200 |
| Jul 08, 2021 | 102.73 | 103.77 | 102.51 | 103.36 | 103.36 | 6,426,800 |
| Jul 07, 2021 | 103.13 | 103.99 | 102.80 | 103.65 | 103.65 | 5,085,500 |
| Jul 06, 2021 | 102.51 | 103.47 | 101.79 | 103.29 | 103.29 | 4,478,800 |
| Jul 02, 2021 | 102.63 | 103.04 | 102.17 | 102.54 | 102.54 | 4,448,400 |
| Jul 01, 2021 | 102.03 | 103.02 | 101.51 | 102.23 | 102.23 | 6,491,100 |
| Jun 30, 2021 | 102.34 | 102.90 | 101.68 | 101.79 | 101.79 | 6,640,100 |
| Jun 29, 2021 | 102.77 | 103.20 | 102.26 | 102.33 | 102.33 | 3,777,300 |
| Jun 28, 2021 | 103.09 | 103.15 | 101.69 | 102.61 | 102.61 | 3,940,700 |
| Jun 25, 2021 | 102.25 | 103.01 | 102.08 | 102.91 | 102.91 | 2,739,100 |
| Jun 24, 2021 | 102.82 | 102.82 | 101.66 | 102.22 | 102.22 | 3,229,000 |
| Jun 24, 2021 | 0.729 Dividend | |||||
| Jun 23, 2021 | 103.35 | 103.75 | 103.08 | 103.17 | 102.44 | 3,682,900 |
| Jun 22, 2021 | 103.89 | 104.01 | 103.28 | 103.35 | 102.62 | 3,088,200 |
| Jun 21, 2021 | 102.31 | 104.21 | 101.80 | 103.89 | 103.16 | 3,672,900 |
| Jun 18, 2021 | 103.02 | 103.47 | 101.79 | 101.79 | 101.07 | 5,358,000 |
| Jun 17, 2021 | 103.41 | 103.70 | 102.86 | 103.55 | 102.82 | 5,055,100 |
| Jun 16, 2021 | 104.58 | 105.05 | 103.49 | 103.68 | 102.95 | 4,498,600 |
| Jun 15, 2021 | 105.40 | 105.49 | 104.36 | 104.36 | 103.62 | 4,099,600 |
| Jun 14, 2021 | 105.09 | 105.49 | 104.91 | 105.49 | 104.74 | 3,531,700 |
| Jun 11, 2021 | 105.52 | 105.63 | 104.56 | 105.08 | 104.34 | 3,274,100 |
| Jun 10, 2021 | 104.85 | 105.77 | 104.54 | 105.50 | 104.75 | 4,010,100 |
| Jun 09, 2021 | 104.91 | 105.21 | 104.70 | 104.75 | 104.01 | 3,243,000 |
| Jun 08, 2021 | 104.01 | 104.89 | 103.89 | 104.61 | 103.87 | 3,935,800 |
| Jun 07, 2021 | 102.74 | 104.20 | 102.71 | 103.75 | 103.02 | 4,773,100 |
| Jun 04, 2021 | 103.00 | 103.00 | 102.08 | 102.54 | 101.82 | 3,121,200 |
| Jun 03, 2021 | 102.75 | 102.75 | 102.01 | 102.49 | 101.77 | 4,187,600 |
| Jun 02, 2021 | 102.06 | 102.98 | 101.61 | 102.87 | 102.14 | 4,446,100 |
| Jun 01, 2021 | 100.37 | 101.69 | 100.01 | 101.68 | 100.96 | 4,385,000 |
| May 28, 2021 | 99.86 | 100.17 | 99.56 | 99.88 | 99.17 | 3,409,400 |
| May 27, 2021 | 99.82 | 99.83 | 99.16 | 99.28 | 98.58 | 4,362,900 |
| May 26, 2021 | 99.25 | 100.07 | 99.05 | 99.51 | 98.81 | 4,518,100 |
| May 25, 2021 | 99.28 | 99.50 | 98.67 | 99.07 | 98.37 | 4,243,300 |
| May 24, 2021 | 98.32 | 99.47 | 98.23 | 99.10 | 98.40 | 3,491,500 |
| May 21, 2021 | 98.22 | 98.41 | 97.65 | 97.88 | 97.19 | 3,020,000 |
| May 20, 2021 | 96.91 | 98.29 | 96.64 | 97.98 | 97.29 | 2,466,500 |
| May 19, 2021 | 96.45 | 96.89 | 95.46 | 96.89 | 96.21 | 3,602,500 |
| May 18, 2021 | 97.20 | 97.83 | 96.60 | 97.20 | 96.51 | 3,359,800 |
| May 17, 2021 | 97.04 | 97.39 | 96.69 | 97.18 | 96.49 | 3,320,200 |
| May 14, 2021 | 96.45 | 97.42 | 96.31 | 97.08 | 96.39 | 3,936,600 |
| May 13, 2021 | 95.00 | 96.62 | 94.94 | 95.94 | 95.26 | 5,118,900 |
| May 12, 2021 | 96.94 | 97.13 | 94.64 | 94.71 | 94.04 | 4,601,200 |
| May 11, 2021 | 97.57 | 97.57 | 96.36 | 97.17 | 96.48 | 4,036,900 |
| May 10, 2021 | 98.80 | 99.57 | 98.40 | 98.41 | 97.71 | 3,436,700 |
| May 07, 2021 | 97.23 | 98.50 | 97.07 | 98.44 | 97.74 | 5,884,900 |
| May 06, 2021 | 96.69 | 97.24 | 96.26 | 97.16 | 96.47 | 5,649,700 |
| May 05, 2021 | 98.08 | 98.08 | 96.23 | 96.62 | 95.94 | 4,580,300 |
| May 04, 2021 | 98.43 | 99.23 | 97.69 | 98.25 | 97.56 | 6,449,000 |
| May 03, 2021 | 99.56 | 99.56 | 98.67 | 98.89 | 98.19 | 6,844,100 |
| Apr 30, 2021 | 98.39 | 99.30 | 98.21 | 99.08 | 98.38 | 4,371,300 |
| Apr 29, 2021 | 98.50 | 99.13 | 98.03 | 98.69 | 97.99 | 3,319,100 |
| Apr 28, 2021 | 98.31 | 98.44 | 97.80 | 97.85 | 97.16 | 3,509,200 |
| Apr 27, 2021 | 98.36 | 98.40 | 97.81 | 98.06 | 97.37 | 3,091,100 |
| Apr 26, 2021 | 98.10 | 98.65 | 97.84 | 98.07 | 97.38 | 5,404,600 |
| Apr 23, 2021 | 97.43 | 97.98 | 97.14 | 97.78 | 97.09 | 5,225,600 |
| Apr 22, 2021 | 97.73 | 98.13 | 96.99 | 97.21 | 96.52 | 3,207,200 |
| Apr 21, 2021 | 97.22 | 97.91 | 96.87 | 97.74 | 97.05 | 4,407,000 |
| Apr 20, 2021 | 96.16 | 97.28 | 96.12 | 97.10 | 96.41 | 4,968,700 |
| Apr 19, 2021 | 96.17 | 96.31 | 95.51 | 96.31 | 95.63 | 2,882,900 |
| Apr 16, 2021 | 96.26 | 96.40 | 95.80 | 96.12 | 95.44 | 3,754,200 |
| Apr 15, 2021 | 94.84 | 95.91 | 94.64 | 95.91 | 95.23 | 6,497,000 |
| Apr 14, 2021 | 94.85 | 95.34 | 94.13 | 94.26 | 93.59 | 4,569,100 |
| Apr 13, 2021 | 94.15 | 94.88 | 94.03 | 94.76 | 94.09 | 3,975,300 |
| Apr 12, 2021 | 93.93 | 94.29 | 93.14 | 94.29 | 93.62 | 2,828,200 |
| Apr 09, 2021 | 94.00 | 94.12 | 93.52 | 93.74 | 93.08 | 5,371,000 |
| Apr 08, 2021 | 94.23 | 94.58 | 93.76 | 93.85 | 93.19 | 5,034,300 |
| Apr 07, 2021 | 94.15 | 94.50 | 93.38 | 94.20 | 93.53 | 3,038,500 |
| Apr 06, 2021 | 93.95 | 94.14 | 93.49 | 94.13 | 93.46 | 5,111,600 |
| Apr 05, 2021 | 94.16 | 94.16 | 92.98 | 93.89 | 93.23 | 4,239,900 |
| Apr 01, 2021 | 92.34 | 93.58 | 92.00 | 93.53 | 92.87 | 5,461,200 |
| Mar 31, 2021 | 92.42 | 92.88 | 91.49 | 91.86 | 91.21 | 4,430,400 |
| Mar 30, 2021 | 92.16 | 92.68 | 92.04 | 92.42 | 91.77 | 5,822,100 |
| Mar 29, 2021 | 92.64 | 92.94 | 91.49 | 92.30 | 91.65 | 5,116,600 |
| Mar 26, 2021 | 91.32 | 92.89 | 91.16 | 92.84 | 92.18 | 3,864,600 |
| Mar 25, 2021 | 89.83 | 91.09 | 88.83 | 90.88 | 90.24 | 4,218,800 |
| Mar 25, 2021 | 0.526 Dividend | |||||
| Mar 24, 2021 | 91.05 | 91.78 | 90.49 | 90.49 | 89.33 | 4,144,500 |
| Mar 23, 2021 | 91.10 | 91.71 | 90.49 | 91.00 | 89.83 | 2,966,400 |
| Mar 22, 2021 | 90.50 | 91.35 | 90.20 | 91.13 | 89.96 | 2,677,000 |
| Mar 19, 2021 | 91.88 | 92.12 | 90.41 | 90.49 | 89.33 | 4,429,400 |
| Mar 18, 2021 | 92.31 | 92.40 | 91.43 | 91.74 | 90.56 | 3,496,000 |
| Mar 17, 2021 | 92.43 | 92.72 | 91.57 | 92.68 | 91.49 | 3,663,100 |
| Mar 16, 2021 | 92.99 | 93.20 | 92.20 | 92.60 | 91.41 | 3,122,500 |
| Mar 15, 2021 | 91.83 | 93.20 | 91.36 | 92.98 | 91.79 | 6,026,400 |
| Mar 12, 2021 | 90.07 | 91.66 | 90.03 | 91.62 | 90.44 | 3,262,800 |
| Mar 11, 2021 | 89.70 | 90.63 | 89.15 | 90.11 | 88.95 | 3,830,000 |
| Mar 10, 2021 | 88.42 | 89.63 | 88.15 | 89.07 | 87.93 | 3,429,700 |
| Mar 09, 2021 | 88.13 | 88.87 | 88.07 | 88.19 | 87.06 | 3,873,600 |
| Mar 08, 2021 | 87.23 | 88.53 | 86.59 | 87.61 | 86.49 | 4,823,000 |
| Mar 05, 2021 | 86.58 | 87.16 | 84.45 | 86.86 | 85.74 | 7,166,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
