U.S. markets closed

Vanguard Real Estate Index Fund ETF Shares (VNQ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
85.27+0.05 (+0.06%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202085.2985.4183.0385.2785.275,792,000
Nov 24, 202085.7186.4185.1285.2285.224,805,500
Nov 23, 202085.1985.7784.6384.7784.774,520,000
Nov 20, 202085.0385.1584.2384.6184.613,136,400
Nov 19, 202084.6285.1783.7385.0785.074,225,400
Nov 18, 202086.5987.0884.6884.7484.749,655,500
Nov 17, 202085.7086.7685.1186.4286.423,856,900
Nov 16, 202087.1787.4485.3286.3486.342,978,300
Nov 13, 202083.6685.5783.6685.3885.383,443,000
Nov 12, 202083.8884.2382.5983.1683.163,939,500
Nov 11, 202084.2884.6583.4484.2684.263,416,100
Nov 10, 202082.8584.0282.3983.9483.946,146,100
Nov 09, 202084.5388.2982.5682.7382.738,999,300
Nov 06, 202080.6981.1179.6079.9079.903,696,600
Nov 05, 202080.6981.2180.1280.4580.453,984,900
Nov 04, 202080.5081.2979.4480.0780.072,867,500
Nov 03, 202079.2080.4078.9279.9379.934,214,600
Nov 02, 202077.4078.4676.8878.4278.424,254,500
Oct 30, 202076.6677.2275.6876.5976.593,978,900
Oct 29, 202076.2077.6875.4677.1077.104,645,500
Oct 28, 202076.6877.4375.7976.0876.084,422,000
Oct 27, 202079.3079.7377.9477.9477.942,264,100
Oct 26, 202079.7479.8678.5179.2179.212,691,200
Oct 23, 202080.1880.6779.6980.3680.362,588,700
Oct 22, 202079.8880.2279.5379.8879.883,828,900
Oct 21, 202079.9180.2779.5179.8979.892,685,900
Oct 20, 202080.0980.7479.9380.1380.134,038,600
Oct 19, 202081.0381.2079.4479.5679.569,873,000
Oct 16, 202081.4181.4380.6780.8280.822,925,400
Oct 15, 202080.3582.0680.3381.4081.402,915,400
Oct 14, 202081.9082.1080.8680.9880.984,653,700
Oct 13, 202083.0783.1281.5081.9881.984,406,300
Oct 12, 202083.1283.6482.5583.4183.415,655,800
Oct 09, 202083.8683.8882.7383.0283.026,556,200
Oct 08, 202082.4283.5882.2883.3583.352,269,000
Oct 07, 202082.3782.4081.6081.9881.982,362,400
Oct 06, 202082.6183.0781.5481.8681.865,830,300
Oct 05, 202082.2382.6680.8382.4082.402,654,800
Oct 02, 202079.4682.1979.1781.9381.933,346,700
Oct 01, 202079.2880.6178.9380.5480.546,406,300
Sep 30, 202079.1279.8878.1578.9678.964,494,000
Sep 29, 202079.2879.3378.0878.7278.723,662,900
Sep 28, 202078.7979.6778.7079.2979.293,470,900
Sep 25, 202075.9677.7675.7277.7077.703,503,300
Sep 25, 20200.59 Dividend
Sep 24, 202076.3277.8175.9576.7276.136,813,300
Sep 23, 202078.7378.7376.2176.3175.727,876,400
Sep 22, 202077.9979.3277.8378.6878.074,486,400
Sep 21, 202079.1679.1777.3277.7577.155,297,300
Sep 18, 202081.9881.9880.0280.1679.545,024,200
Sep 17, 202082.7883.3581.4882.0181.385,981,400
Sep 16, 202083.7084.4983.2983.6483.003,722,400
Sep 15, 202082.5683.9882.5083.2082.563,017,500
Sep 14, 202080.7882.4680.6882.2181.583,732,000
Sep 11, 202080.8980.9879.5180.2579.634,255,400
Sep 10, 202081.7981.9080.6280.7080.084,308,700
Sep 09, 202081.3282.7481.2481.7081.073,158,300
Sep 08, 202081.5481.5980.3280.9080.283,774,000
Sep 04, 202082.5783.1080.5381.9081.274,956,900
Sep 03, 202083.3184.0481.7082.3381.705,716,500
Sep 02, 202081.9083.4681.2483.3382.693,136,500
Sep 01, 202081.4781.8880.8881.8181.183,498,500
Aug 31, 202082.4882.5081.4481.7581.124,835,100
Aug 28, 202082.1882.5981.3482.5981.954,548,700
Aug 27, 202081.0382.3181.0182.0581.424,006,700
Aug 26, 202081.4381.4380.3780.8680.243,139,800
Aug 25, 202081.6181.8080.8381.6180.983,123,500
Aug 24, 202081.0081.4379.9281.4080.772,553,700
Aug 21, 202080.7481.2379.8980.8880.263,380,700
Aug 20, 202079.6081.2779.3880.7580.132,949,900
Aug 19, 202081.6181.6779.8479.9979.374,376,200
Aug 18, 202081.8181.9180.9281.4280.793,635,300
Aug 17, 202081.2081.8580.8381.8181.182,749,900
Aug 14, 202080.9381.9180.8481.1580.533,399,300
Aug 13, 202081.8882.5780.9381.1480.523,585,400
Aug 12, 202081.9682.2881.6482.1581.522,246,500
Aug 11, 202083.3383.4781.0281.3380.705,193,800
Aug 10, 202082.6483.0282.1682.5281.893,410,000
Aug 07, 202080.9382.4380.8082.3981.764,447,300
Aug 06, 202080.7981.4680.7181.2380.613,646,500
Aug 05, 202081.8082.1280.7081.1080.483,374,500
Aug 04, 202080.1781.7180.1381.5180.884,078,000
Aug 03, 202081.4281.4279.8880.3179.695,629,700
Jul 31, 202081.4581.5080.1281.3980.769,312,300
Jul 30, 202081.0081.6180.4781.5480.916,602,700
Jul 29, 202080.9682.0780.8282.0781.445,429,600
Jul 28, 202078.9180.9078.7480.5179.896,613,300
Jul 27, 202078.1679.0377.2378.9478.334,111,800
Jul 24, 202078.5979.0078.0778.2077.602,702,200
Jul 23, 202078.9579.4177.8178.7878.174,630,900
Jul 22, 202077.5679.1977.3679.1178.502,682,400
Jul 21, 202078.3878.7477.7177.9277.323,007,200
Jul 20, 202078.6079.0077.4677.7377.134,364,100
Jul 17, 202077.9279.0077.4778.6778.073,720,500
Jul 16, 202078.1778.4577.3677.6677.063,605,400
Jul 15, 202079.1579.3978.0578.6078.003,547,200
Jul 14, 202077.1678.0776.9477.8477.243,473,900
Jul 13, 202078.4078.8577.0077.1976.606,071,800
Jul 10, 202077.7278.5177.5678.1277.523,809,900
Jul 09, 202078.2378.3076.6577.8877.283,455,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...