Vanguard Real Estate Index Fund ETF Shares (VNQ) Historical Stock Data
89.40 ↑0.33 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VNQ is down -0.04% a day on average. There have been 14 days where Vanguard Real Estate Index Fund ETF Shares closed green and 16 days where VNQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 88.99 | 89.40 | ↑$0.41 (0.46%) | 88.98 | 89.75 | 3.70M |
| 2025-12-16 | 89.65 | 89.07 | ↓$0.58 (-0.65%) | 88.93 | 89.98 | 3.69M |
| 2025-12-15 | 89.82 | 89.73 | ↓$0.09 (-0.10%) | 89.10 | 89.88 | 3.89M |
| 2025-12-12 | 89.95 | 89.45 | ↓$0.50 (-0.56%) | 89.23 | 90.27 | 3.85M |
| 2025-12-11 | 89.43 | 89.56 | ↑$0.13 (0.15%) | 89.26 | 89.92 | 5.21M |
| 2025-12-10 | 89.13 | 89.17 | ↑$0.04 (0.04%) | 89.02 | 89.81 | 4.62M |
| 2025-12-09 | 89.44 | 88.85 | ↓$0.59 (-0.66%) | 88.82 | 89.98 | 4.14M |
| 2025-12-08 | 89.92 | 89.19 | ↓$0.73 (-0.81%) | 89.15 | 89.92 | 3.97M |
| 2025-12-05 | 89.82 | 89.88 | ↑$0.06 (0.07%) | 89.73 | 90.35 | 3.86M |
| 2025-12-04 | 90.03 | 89.98 | ↓$0.05 (-0.05%) | 89.87 | 90.59 | 3.82M |
| 2025-12-03 | 89.86 | 90.20 | ↑$0.34 (0.38%) | 89.81 | 90.42 | 2.94M |
| 2025-12-02 | 90.52 | 89.97 | ↓$0.55 (-0.61%) | 89.68 | 90.64 | 2.74M |
| 2025-12-01 | 90.45 | 90.29 | ↓$0.16 (-0.18%) | 90.23 | 90.81 | 3.12M |
| 2025-11-28 | 90.93 | 91.34 | ↑$0.41 (0.45%) | 90.93 | 91.60 | 1.63M |
| 2025-11-26 | 90.43 | 91.04 | ↑$0.61 (0.67%) | 90.39 | 91.57 | 2.80M |
| 2025-11-25 | 90.05 | 90.64 | ↑$0.59 (0.66%) | 90.05 | 91.04 | 4.23M |
| 2025-11-24 | 89.64 | 89.81 | ↑$0.17 (0.19%) | 89.09 | 89.94 | 3.16M |
| 2025-11-21 | 88.66 | 89.57 | ↑$0.91 (1.03%) | 88.38 | 89.90 | 5.71M |
| 2025-11-20 | 89.07 | 88.14 | ↓$0.93 (-1.04%) | 88.11 | 89.57 | 5.32M |
| 2025-11-19 | 89.20 | 88.51 | ↓$0.69 (-0.77%) | 88.22 | 89.30 | 3.91M |
| 2025-11-18 | 88.81 | 89.21 | ↑$0.40 (0.45%) | 88.57 | 89.47 | 3.89M |
| 2025-11-17 | 89.83 | 88.85 | ↓$0.98 (-1.09%) | 88.60 | 89.85 | 4.05M |
| 2025-11-14 | 89.63 | 89.59 | ↓$0.04 (-0.04%) | 89.10 | 89.74 | 3.66M |
| 2025-11-13 | 90.03 | 89.40 | ↓$0.63 (-0.70%) | 89.26 | 90.41 | 3.63M |
| 2025-11-12 | 90.75 | 90.51 | ↓$0.24 (-0.26%) | 90.48 | 91.17 | 3.63M |
| 2025-11-11 | 90.51 | 91.19 | ↑$0.68 (0.75%) | 90.49 | 91.26 | 3.17M |
| 2025-11-10 | 90.02 | 90.18 | ↑$0.16 (0.18%) | 89.65 | 90.58 | 3.19M |
| 2025-11-07 | 89.04 | 90.23 | ↑$1.19 (1.34%) | 88.94 | 90.25 | 5.27M |
| 2025-11-06 | 89.19 | 88.85 | ↓$0.34 (-0.38%) | 88.82 | 89.55 | 3.42M |
| 2025-11-05 | 89.48 | 89.28 | ↓$0.20 (-0.22%) | 88.74 | 89.56 | 2.74M |
Create an account or log in to view more rows.
$VNQ BOUGHT TODAY!
$VNQ we need to get moving
$VNQ search and destroy bears!!
$VNQ bought more
$VNQ hot trash
$VNQ time will come
$VNQ what a horse shit show!
$VNQ cup and handle dont play
$VNQ looks good
$VNQ The United States stock market is going to crash.