Advertisement
Vanguard Real Estate Index Fund (VNQ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
As of 02:50PM EST. Market open.
Advertisement
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2023 | 79.84 | 80.60 | 79.43 | 80.51 | 80.51 | 4,458,306 |
| Nov 27, 2023 | 79.80 | 80.49 | 79.43 | 80.05 | 80.05 | 5,790,800 |
| Nov 24, 2023 | 79.34 | 79.82 | 78.97 | 79.76 | 79.76 | 1,893,600 |
| Nov 22, 2023 | 79.86 | 80.09 | 79.17 | 79.53 | 79.53 | 5,280,200 |
| Nov 21, 2023 | 79.36 | 79.44 | 78.94 | 79.14 | 79.14 | 3,703,600 |
| Nov 20, 2023 | 79.03 | 79.70 | 78.39 | 79.70 | 79.70 | 4,225,000 |
| Nov 17, 2023 | 79.86 | 79.88 | 78.79 | 79.12 | 79.12 | 4,379,000 |
| Nov 16, 2023 | 79.50 | 79.74 | 78.93 | 79.18 | 79.18 | 4,879,800 |
| Nov 15, 2023 | 79.05 | 80.07 | 78.98 | 79.35 | 79.35 | 6,033,400 |
| Nov 14, 2023 | 77.40 | 79.81 | 77.25 | 79.12 | 79.12 | 7,493,800 |
| Nov 13, 2023 | 75.03 | 75.28 | 74.51 | 74.96 | 74.96 | 3,791,200 |
| Nov 10, 2023 | 75.27 | 75.75 | 74.69 | 75.59 | 75.59 | 3,943,800 |
| Nov 09, 2023 | 76.35 | 76.40 | 74.72 | 74.89 | 74.89 | 4,922,800 |
| Nov 08, 2023 | 76.06 | 76.38 | 75.76 | 76.09 | 76.09 | 4,398,300 |
| Nov 07, 2023 | 76.37 | 76.53 | 75.73 | 75.84 | 75.84 | 5,235,300 |
| Nov 06, 2023 | 77.43 | 77.48 | 76.08 | 76.47 | 76.47 | 4,432,100 |
| Nov 03, 2023 | 77.04 | 78.61 | 77.02 | 77.59 | 77.59 | 6,394,100 |
| Nov 02, 2023 | 74.60 | 75.99 | 74.43 | 75.78 | 75.78 | 6,450,300 |
| Nov 01, 2023 | 73.02 | 73.44 | 72.54 | 73.37 | 73.37 | 7,021,600 |
| Oct 31, 2023 | 72.27 | 73.00 | 71.58 | 72.92 | 72.92 | 5,964,700 |
| Oct 30, 2023 | 71.68 | 72.23 | 70.61 | 71.70 | 71.70 | 7,041,000 |
| Oct 27, 2023 | 72.68 | 72.68 | 71.01 | 71.25 | 71.25 | 12,043,000 |
| Oct 26, 2023 | 71.41 | 72.90 | 71.36 | 72.41 | 72.41 | 8,144,400 |
| Oct 25, 2023 | 71.87 | 72.14 | 70.95 | 71.05 | 71.05 | 6,254,500 |
| Oct 24, 2023 | 71.98 | 72.81 | 71.96 | 72.61 | 72.61 | 5,755,200 |
| Oct 23, 2023 | 71.73 | 72.69 | 71.49 | 71.69 | 71.69 | 6,906,600 |
| Oct 20, 2023 | 73.00 | 73.46 | 72.35 | 72.40 | 72.40 | 5,874,400 |
| Oct 19, 2023 | 74.01 | 74.66 | 72.74 | 72.89 | 72.89 | 8,238,400 |
| Oct 18, 2023 | 75.71 | 75.97 | 74.60 | 74.66 | 74.66 | 4,853,700 |
| Oct 17, 2023 | 75.68 | 77.28 | 75.68 | 76.28 | 76.28 | 5,419,300 |
| Oct 16, 2023 | 76.02 | 76.60 | 75.25 | 76.39 | 76.39 | 4,381,800 |
| Oct 13, 2023 | 76.04 | 76.26 | 75.15 | 75.49 | 75.49 | 5,860,800 |
| Oct 12, 2023 | 76.56 | 76.65 | 75.29 | 75.68 | 75.68 | 4,429,000 |
| Oct 11, 2023 | 76.10 | 76.85 | 75.95 | 76.80 | 76.80 | 6,128,600 |
| Oct 10, 2023 | 75.15 | 76.15 | 74.80 | 75.49 | 75.49 | 4,585,700 |
| Oct 09, 2023 | 73.84 | 75.41 | 73.76 | 75.13 | 75.13 | 3,848,200 |
| Oct 06, 2023 | 73.46 | 74.78 | 72.75 | 74.32 | 74.32 | 5,919,500 |
| Oct 05, 2023 | 73.55 | 74.21 | 73.24 | 74.12 | 74.12 | 5,306,900 |
| Oct 04, 2023 | 73.21 | 73.72 | 72.34 | 73.71 | 73.71 | 8,748,100 |
| Oct 03, 2023 | 73.86 | 74.15 | 72.59 | 72.82 | 72.82 | 7,121,000 |
| Oct 02, 2023 | 75.41 | 75.70 | 73.80 | 74.27 | 74.27 | 7,564,300 |
| Sep 29, 2023 | 76.44 | 76.77 | 75.22 | 75.66 | 75.66 | 6,630,100 |
| Sep 28, 2023 | 75.00 | 75.75 | 74.85 | 75.44 | 75.44 | 6,659,600 |
| Sep 28, 2023 | 0.727 Dividend | |||||
| Sep 27, 2023 | 76.23 | 76.65 | 75.05 | 75.45 | 74.72 | 6,657,600 |
| Sep 26, 2023 | 76.91 | 77.07 | 75.69 | 75.96 | 75.23 | 5,220,800 |
| Sep 25, 2023 | 77.13 | 77.44 | 76.79 | 77.37 | 76.62 | 3,928,200 |
| Sep 22, 2023 | 78.06 | 78.49 | 77.38 | 77.44 | 76.69 | 5,061,200 |
| Sep 21, 2023 | 80.18 | 80.30 | 78.00 | 78.03 | 77.28 | 6,202,200 |
| Sep 20, 2023 | 81.37 | 81.78 | 80.77 | 80.78 | 80.00 | 3,827,800 |
| Sep 19, 2023 | 80.94 | 81.31 | 80.48 | 80.71 | 79.93 | 2,742,500 |
| Sep 18, 2023 | 81.81 | 81.81 | 80.87 | 81.08 | 80.30 | 3,117,700 |
| Sep 15, 2023 | 81.71 | 82.07 | 81.49 | 81.81 | 81.02 | 3,784,500 |
| Sep 14, 2023 | 81.12 | 82.30 | 81.12 | 82.12 | 81.33 | 3,926,600 |
| Sep 13, 2023 | 81.54 | 81.62 | 80.46 | 80.66 | 79.88 | 3,989,000 |
| Sep 12, 2023 | 81.42 | 81.72 | 81.01 | 81.55 | 80.76 | 2,959,200 |
| Sep 11, 2023 | 81.69 | 81.84 | 81.18 | 81.59 | 80.80 | 2,813,600 |
| Sep 08, 2023 | 81.96 | 82.18 | 81.39 | 81.58 | 80.79 | 3,317,400 |
| Sep 07, 2023 | 81.13 | 82.26 | 81.13 | 81.90 | 81.11 | 5,056,100 |
| Sep 06, 2023 | 81.45 | 81.72 | 80.78 | 81.39 | 80.61 | 3,681,300 |
| Sep 05, 2023 | 82.28 | 82.45 | 81.53 | 81.56 | 80.77 | 3,578,000 |
| Sep 01, 2023 | 82.90 | 83.17 | 82.30 | 82.52 | 81.72 | 3,403,900 |
| Aug 31, 2023 | 83.00 | 83.13 | 82.38 | 82.38 | 81.59 | 3,410,200 |
| Aug 30, 2023 | 82.71 | 83.21 | 82.62 | 82.99 | 82.19 | 3,042,100 |
| Aug 29, 2023 | 81.67 | 82.72 | 81.38 | 82.69 | 81.89 | 3,515,300 |
| Aug 28, 2023 | 81.27 | 82.14 | 81.27 | 81.70 | 80.91 | 3,448,800 |
| Aug 25, 2023 | 80.99 | 81.50 | 80.59 | 80.94 | 80.16 | 4,252,000 |
| Aug 24, 2023 | 81.42 | 82.31 | 80.81 | 80.88 | 80.10 | 4,523,800 |
| Aug 23, 2023 | 80.20 | 81.29 | 80.20 | 81.19 | 80.41 | 3,257,800 |
| Aug 22, 2023 | 79.98 | 80.25 | 79.68 | 79.93 | 79.16 | 3,380,200 |
| Aug 21, 2023 | 80.25 | 80.28 | 79.04 | 79.70 | 78.93 | 3,789,800 |
| Aug 18, 2023 | 79.62 | 80.61 | 79.50 | 80.44 | 79.66 | 3,307,400 |
| Aug 17, 2023 | 80.92 | 81.44 | 80.16 | 80.19 | 79.42 | 4,069,800 |
| Aug 16, 2023 | 81.91 | 81.97 | 80.79 | 80.84 | 80.06 | 3,703,700 |
| Aug 15, 2023 | 82.13 | 82.41 | 81.67 | 81.85 | 81.06 | 3,398,400 |
| Aug 14, 2023 | 83.19 | 83.19 | 82.53 | 82.78 | 81.98 | 3,376,700 |
| Aug 11, 2023 | 82.89 | 83.45 | 82.63 | 83.33 | 82.53 | 3,654,700 |
| Aug 10, 2023 | 83.70 | 84.39 | 82.98 | 83.20 | 82.40 | 4,451,100 |
| Aug 09, 2023 | 83.26 | 83.98 | 82.96 | 83.52 | 82.72 | 2,960,200 |
| Aug 08, 2023 | 83.40 | 83.73 | 82.73 | 83.53 | 82.73 | 3,854,800 |
| Aug 07, 2023 | 83.25 | 84.11 | 83.09 | 84.07 | 83.26 | 3,906,500 |
| Aug 04, 2023 | 83.49 | 84.23 | 82.74 | 83.03 | 82.23 | 5,148,300 |
| Aug 03, 2023 | 83.81 | 83.83 | 82.59 | 83.71 | 82.90 | 6,454,100 |
| Aug 02, 2023 | 84.41 | 84.82 | 84.09 | 84.63 | 83.81 | 4,147,000 |
| Aug 01, 2023 | 85.04 | 85.42 | 84.67 | 85.12 | 84.30 | 4,641,600 |
| Jul 31, 2023 | 84.94 | 85.74 | 84.67 | 85.26 | 84.44 | 6,121,600 |
| Jul 28, 2023 | 85.79 | 86.00 | 84.55 | 84.71 | 83.89 | 5,025,800 |
| Jul 27, 2023 | 87.11 | 87.32 | 84.71 | 84.78 | 83.96 | 8,010,000 |
| Jul 26, 2023 | 86.13 | 86.84 | 86.09 | 86.66 | 85.82 | 7,377,400 |
| Jul 25, 2023 | 86.57 | 87.17 | 86.18 | 86.27 | 85.44 | 4,968,100 |
| Jul 24, 2023 | 86.21 | 86.97 | 86.15 | 86.89 | 86.05 | 4,990,600 |
| Jul 21, 2023 | 86.01 | 86.42 | 85.80 | 86.18 | 85.35 | 4,765,800 |
| Jul 20, 2023 | 85.73 | 85.82 | 84.71 | 85.78 | 84.95 | 5,667,100 |
| Jul 19, 2023 | 85.60 | 86.45 | 85.58 | 86.06 | 85.23 | 5,363,700 |
| Jul 18, 2023 | 85.71 | 85.83 | 84.38 | 85.10 | 84.28 | 4,606,300 |
| Jul 17, 2023 | 85.91 | 86.23 | 85.41 | 85.57 | 84.75 | 5,610,700 |
| Jul 14, 2023 | 85.98 | 86.19 | 85.58 | 86.13 | 85.30 | 5,618,100 |
| Jul 13, 2023 | 85.74 | 86.32 | 85.26 | 86.30 | 85.47 | 5,067,100 |
| Jul 12, 2023 | 86.44 | 86.55 | 85.67 | 85.75 | 84.92 | 5,361,600 |
| Jul 11, 2023 | 84.32 | 85.34 | 84.12 | 85.29 | 84.47 | 4,039,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.