Vanguard Real Estate Index Fund ETF Shares (VNQ) Historical Stock Data
80.16 ↑0.04 (0.05%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VNQ is down -0.11% a day on average. There have been 15 days where Vanguard Real Estate Index Fund ETF Shares closed green and 15 days where VNQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 80.24 | 80.16 | ↓$0.08 (-0.10%) | 80.00 | 80.97 | 3.33M |
| 2024-04-25 | 79.78 | 80.12 | ↑$0.34 (0.43%) | 79.28 | 80.25 | 4.08M |
| 2024-04-24 | 80.12 | 80.58 | ↑$0.46 (0.57%) | 79.65 | 80.73 | 4.51M |
| 2024-04-23 | 79.85 | 80.43 | ↑$0.58 (0.73%) | 79.72 | 80.76 | 5.44M |
| 2024-04-22 | 79.30 | 79.70 | ↑$0.40 (0.50%) | 78.76 | 79.86 | 3.70M |
| 2024-04-19 | 78.66 | 79.00 | ↑$0.34 (0.43%) | 78.63 | 79.35 | 4.34M |
| 2024-04-18 | 78.93 | 78.62 | ↓$0.31 (-0.39%) | 78.27 | 79.12 | 4.03M |
| 2024-04-17 | 79.03 | 78.61 | ↓$0.42 (-0.53%) | 78.56 | 79.38 | 5.22M |
| 2024-04-16 | 79.96 | 79.19 | ↓$0.77 (-0.96%) | 78.96 | 80.05 | 6.60M |
| 2024-04-15 | 82.25 | 80.32 | ↓$1.93 (-2.35%) | 79.87 | 82.33 | 5.46M |
| 2024-04-12 | 82.19 | 81.71 | ↓$0.48 (-0.58%) | 81.39 | 82.38 | 5.42M |
| 2024-04-11 | 82.99 | 82.69 | ↓$0.30 (-0.36%) | 81.86 | 83.16 | 7.05M |
| 2024-04-10 | 83.45 | 82.41 | ↓$1.04 (-1.25%) | 81.93 | 83.65 | 8.27M |
| 2024-04-09 | 85.15 | 85.97 | ↑$0.82 (0.96%) | 84.97 | 85.97 | 3.99M |
| 2024-04-08 | 84.21 | 84.84 | ↑$0.63 (0.75%) | 84.12 | 84.92 | 3.72M |
| 2024-04-05 | 83.22 | 83.94 | ↑$0.72 (0.87%) | 83.01 | 84.14 | 4.69M |
| 2024-04-04 | 84.74 | 83.51 | ↓$1.23 (-1.45%) | 83.22 | 85.14 | 5.86M |
| 2024-04-03 | 83.76 | 84.05 | ↑$0.29 (0.35%) | 83.41 | 84.15 | 3.45M |
| 2024-04-02 | 84.37 | 83.96 | ↓$0.41 (-0.49%) | 83.63 | 84.42 | 5.12M |
| 2024-04-01 | 86.74 | 85.03 | ↓$1.71 (-1.97%) | 84.87 | 86.74 | 5.20M |
| 2024-03-28 | 86.03 | 86.48 | ↑$0.45 (0.52%) | 86.03 | 86.77 | 4.36M |
| 2024-03-27 | 84.67 | 85.87 | ↑$1.20 (1.42%) | 84.47 | 85.90 | 5.06M |
| 2024-03-26 | 84.27 | 83.71 | ↓$0.56 (-0.66%) | 83.69 | 84.37 | 4.76M |
| 2024-03-25 | 84.65 | 84.05 | ↓$0.60 (-0.71%) | 84.05 | 84.96 | 5.25M |
| 2024-03-22 | 85.69 | 84.57 | ↓$1.12 (-1.31%) | 84.51 | 85.88 | 3.53M |
| 2024-03-21 | 86.13 | 86.38 | ↑$0.25 (0.29%) | 85.86 | 86.75 | 3.75M |
| 2024-03-20 | 84.67 | 85.76 | ↑$1.09 (1.29%) | 84.32 | 86.02 | 4.59M |
| 2024-03-19 | 85.15 | 85.20 | ↑$0.05 (0.06%) | 84.69 | 85.52 | 4.16M |
| 2024-03-18 | 85.38 | 85.23 | ↓$0.15 (-0.18%) | 85.07 | 85.68 | 3.03M |
| 2024-03-15 | 84.56 | 85.19 | ↑$0.63 (0.75%) | 84.54 | 85.52 | 4.21M |
Create an account or log in to view more rows.
$VNQ come back next earning
$VNQ Buy the dip
$VNQ we need one good push to moon this.
$VNQ never selling
$VNQ bears haha
$VNQ whelp. you win this round. goodluck
$VNQ lock and load
$VNQ Free money indeed??
$VNQ cup and handle!
$VNQ buy and HODL