Vanguard Real Estate Index Fund ETF Shares (VNQ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 78.93 | 79.12 | 78.27 | 78.62 | 78.62 | 4,158,300 |
| Apr 17, 2024 | 79.03 | 79.38 | 78.56 | 78.61 | 78.61 | 5,554,700 |
| Apr 16, 2024 | 79.96 | 80.05 | 78.96 | 79.19 | 79.19 | 6,598,800 |
| Apr 15, 2024 | 82.25 | 82.33 | 79.87 | 80.32 | 80.32 | 5,478,600 |
| Apr 12, 2024 | 82.19 | 82.38 | 81.39 | 81.71 | 81.71 | 5,450,900 |
| Apr 11, 2024 | 82.99 | 83.16 | 81.86 | 82.69 | 82.69 | 7,145,900 |
| Apr 10, 2024 | 83.45 | 83.71 | 81.93 | 82.41 | 82.41 | 8,332,800 |
| Apr 09, 2024 | 85.15 | 85.97 | 84.97 | 85.97 | 85.97 | 4,075,600 |
| Apr 08, 2024 | 84.21 | 84.92 | 84.12 | 84.84 | 84.84 | 3,866,900 |
| Apr 05, 2024 | 83.22 | 84.14 | 83.01 | 83.94 | 83.94 | 4,789,000 |
| Apr 04, 2024 | 84.74 | 85.14 | 83.22 | 83.51 | 83.51 | 5,953,600 |
| Apr 03, 2024 | 83.76 | 84.15 | 83.41 | 84.05 | 84.05 | 3,632,700 |
| Apr 02, 2024 | 84.37 | 84.44 | 83.63 | 83.96 | 83.96 | 5,116,000 |
| Apr 01, 2024 | 86.74 | 86.74 | 84.87 | 85.03 | 85.03 | 5,331,200 |
| Mar 28, 2024 | 86.03 | 86.77 | 86.03 | 86.48 | 86.48 | 4,626,900 |
| Mar 27, 2024 | 84.67 | 85.90 | 84.47 | 85.87 | 85.87 | 5,191,400 |
| Mar 26, 2024 | 84.27 | 84.37 | 83.69 | 83.71 | 83.71 | 4,923,000 |
| Mar 25, 2024 | 84.65 | 84.96 | 84.05 | 84.05 | 84.05 | 5,262,400 |
| Mar 22, 2024 | 85.69 | 85.88 | 84.51 | 84.57 | 84.57 | 3,923,200 |
| Mar 22, 2024 | 0.732 Dividend | |||||
| Mar 21, 2024 | 86.13 | 86.75 | 85.86 | 86.38 | 85.65 | 3,753,200 |
| Mar 20, 2024 | 84.67 | 86.02 | 84.32 | 85.76 | 85.03 | 4,605,800 |
| Mar 19, 2024 | 85.15 | 85.52 | 84.69 | 85.20 | 84.48 | 4,165,700 |
| Mar 18, 2024 | 85.38 | 85.68 | 85.07 | 85.23 | 84.51 | 3,030,800 |
| Mar 15, 2024 | 84.56 | 85.52 | 84.54 | 85.19 | 84.47 | 4,210,900 |
| Mar 14, 2024 | 86.32 | 86.49 | 84.65 | 85.38 | 84.66 | 4,155,000 |
| Mar 13, 2024 | 86.97 | 87.51 | 86.40 | 86.68 | 85.95 | 3,418,600 |
| Mar 12, 2024 | 87.15 | 87.48 | 86.37 | 87.12 | 86.38 | 3,309,000 |
| Mar 11, 2024 | 87.54 | 88.07 | 86.94 | 87.31 | 86.57 | 3,467,200 |
| Mar 08, 2024 | 87.50 | 88.03 | 87.30 | 87.73 | 86.99 | 4,546,400 |
| Mar 07, 2024 | 87.21 | 87.42 | 86.30 | 86.73 | 86.00 | 3,164,100 |
| Mar 06, 2024 | 86.88 | 87.08 | 86.24 | 86.75 | 86.01 | 4,999,400 |
| Mar 05, 2024 | 86.91 | 87.54 | 85.92 | 86.32 | 85.59 | 4,722,600 |
| Mar 04, 2024 | 86.33 | 87.43 | 85.72 | 87.38 | 86.64 | 5,319,000 |
| Mar 01, 2024 | 85.42 | 86.57 | 84.53 | 86.57 | 85.84 | 6,560,900 |
| Feb 29, 2024 | 85.51 | 86.00 | 85.16 | 85.55 | 84.83 | 6,595,400 |
| Feb 28, 2024 | 83.55 | 85.35 | 83.46 | 84.83 | 84.11 | 5,170,700 |
| Feb 27, 2024 | 84.34 | 84.72 | 83.80 | 83.98 | 83.27 | 3,857,800 |
| Feb 26, 2024 | 84.59 | 85.04 | 83.72 | 83.88 | 83.17 | 5,943,300 |
| Feb 23, 2024 | 84.90 | 85.30 | 84.60 | 84.81 | 84.09 | 4,695,600 |
| Feb 22, 2024 | 84.96 | 85.28 | 84.67 | 84.85 | 84.13 | 5,000,600 |
| Feb 21, 2024 | 84.40 | 84.81 | 84.07 | 84.69 | 83.97 | 4,053,000 |
| Feb 20, 2024 | 83.88 | 84.56 | 83.48 | 84.22 | 83.51 | 4,739,900 |
| Feb 16, 2024 | 84.25 | 84.86 | 83.65 | 84.37 | 83.66 | 4,781,000 |
| Feb 15, 2024 | 84.07 | 85.34 | 84.02 | 85.25 | 84.53 | 5,164,800 |
| Feb 14, 2024 | 83.02 | 83.78 | 82.62 | 83.31 | 82.60 | 5,264,400 |
| Feb 13, 2024 | 82.58 | 82.68 | 81.54 | 82.66 | 81.96 | 6,203,500 |
| Feb 12, 2024 | 84.54 | 85.01 | 84.22 | 84.40 | 83.68 | 3,949,000 |
| Feb 09, 2024 | 84.20 | 84.52 | 83.43 | 84.38 | 83.66 | 3,478,100 |
| Feb 08, 2024 | 83.33 | 84.49 | 83.33 | 84.25 | 83.54 | 3,697,200 |
| Feb 07, 2024 | 83.99 | 84.07 | 83.10 | 83.57 | 82.86 | 5,074,200 |
| Feb 06, 2024 | 82.71 | 83.85 | 82.41 | 83.69 | 82.98 | 5,482,300 |
| Feb 05, 2024 | 83.30 | 83.30 | 82.33 | 82.58 | 81.88 | 6,269,400 |
| Feb 02, 2024 | 84.18 | 84.88 | 82.94 | 84.35 | 83.64 | 7,935,800 |
| Feb 01, 2024 | 83.80 | 85.44 | 83.34 | 85.41 | 84.69 | 8,950,700 |
| Jan 31, 2024 | 84.98 | 85.63 | 83.73 | 83.89 | 83.18 | 8,892,900 |
| Jan 30, 2024 | 85.13 | 85.43 | 84.54 | 84.70 | 83.98 | 4,580,900 |
| Jan 29, 2024 | 84.92 | 85.67 | 84.69 | 85.50 | 84.78 | 3,591,900 |
| Jan 26, 2024 | 85.35 | 85.59 | 84.75 | 84.94 | 84.22 | 2,783,200 |
| Jan 25, 2024 | 85.11 | 85.62 | 84.76 | 85.18 | 84.46 | 4,394,300 |
| Jan 24, 2024 | 86.19 | 86.27 | 84.04 | 84.10 | 83.39 | 3,265,600 |
| Jan 23, 2024 | 86.24 | 86.53 | 85.03 | 85.32 | 84.60 | 4,821,800 |
| Jan 22, 2024 | 85.70 | 86.74 | 85.52 | 85.91 | 85.18 | 4,203,000 |
| Jan 19, 2024 | 84.59 | 85.68 | 83.95 | 85.40 | 84.68 | 6,188,700 |
| Jan 18, 2024 | 84.98 | 85.30 | 83.78 | 84.39 | 83.67 | 4,537,800 |
| Jan 17, 2024 | 85.25 | 86.33 | 83.99 | 84.85 | 84.13 | 4,898,900 |
| Jan 16, 2024 | 86.58 | 86.97 | 86.15 | 86.43 | 85.70 | 5,125,800 |
| Jan 12, 2024 | 87.42 | 87.70 | 86.63 | 87.07 | 86.33 | 3,070,300 |
| Jan 11, 2024 | 87.18 | 87.18 | 86.05 | 86.55 | 85.82 | 5,512,700 |
| Jan 10, 2024 | 87.44 | 87.77 | 87.04 | 87.36 | 86.62 | 3,649,900 |
| Jan 09, 2024 | 87.00 | 87.61 | 86.58 | 87.26 | 86.52 | 3,819,000 |
| Jan 08, 2024 | 86.56 | 87.95 | 86.36 | 87.85 | 87.11 | 5,372,100 |
| Jan 05, 2024 | 86.20 | 87.37 | 85.70 | 86.61 | 85.88 | 3,805,800 |
| Jan 04, 2024 | 86.82 | 87.42 | 86.45 | 86.83 | 86.09 | 5,609,900 |
| Jan 03, 2024 | 88.42 | 88.42 | 86.82 | 86.99 | 86.25 | 5,159,600 |
| Jan 02, 2024 | 88.05 | 89.26 | 87.68 | 89.12 | 88.36 | 6,057,900 |
| Dec 29, 2023 | 89.10 | 89.17 | 88.26 | 88.36 | 87.61 | 5,331,500 |
| Dec 28, 2023 | 88.68 | 89.42 | 88.56 | 89.42 | 88.66 | 3,879,100 |
| Dec 27, 2023 | 88.53 | 88.90 | 88.13 | 88.79 | 88.04 | 5,383,600 |
| Dec 26, 2023 | 87.68 | 88.60 | 87.59 | 88.36 | 87.61 | 4,336,600 |
| Dec 22, 2023 | 87.71 | 88.41 | 87.27 | 87.71 | 86.97 | 5,100,000 |
| Dec 21, 2023 | 87.35 | 87.59 | 86.43 | 87.37 | 86.63 | 4,430,000 |
| Dec 21, 2023 | 1.068 Dividend | |||||
| Dec 20, 2023 | 88.84 | 89.46 | 87.61 | 87.67 | 85.87 | 6,072,600 |
| Dec 19, 2023 | 88.50 | 89.00 | 88.42 | 88.75 | 86.93 | 5,786,900 |
| Dec 18, 2023 | 88.70 | 88.77 | 87.98 | 88.08 | 86.27 | 6,353,800 |
| Dec 15, 2023 | 89.33 | 89.38 | 87.64 | 88.28 | 86.47 | 7,666,400 |
| Dec 14, 2023 | 88.65 | 90.09 | 88.64 | 89.54 | 87.70 | 6,918,500 |
| Dec 13, 2023 | 83.94 | 87.33 | 83.71 | 87.03 | 85.24 | 5,649,600 |
| Dec 12, 2023 | 83.86 | 84.13 | 83.38 | 83.82 | 82.10 | 3,158,400 |
| Dec 11, 2023 | 83.36 | 84.02 | 83.24 | 83.87 | 82.15 | 3,143,200 |
| Dec 08, 2023 | 83.49 | 83.85 | 82.79 | 83.64 | 81.92 | 3,416,100 |
| Dec 07, 2023 | 83.59 | 84.04 | 83.21 | 83.78 | 82.06 | 6,631,500 |
| Dec 06, 2023 | 84.21 | 84.78 | 83.48 | 83.54 | 81.82 | 4,405,000 |
| Dec 05, 2023 | 83.90 | 84.04 | 83.36 | 83.79 | 82.07 | 6,149,900 |
| Dec 04, 2023 | 83.38 | 84.37 | 83.19 | 84.35 | 82.62 | 6,740,500 |
| Dec 01, 2023 | 81.66 | 83.75 | 81.42 | 83.74 | 82.02 | 7,182,400 |
| Nov 30, 2023 | 81.08 | 81.78 | 80.79 | 81.73 | 80.05 | 4,118,600 |
| Nov 29, 2023 | 81.16 | 81.93 | 81.04 | 81.14 | 79.47 | 4,605,400 |
| Nov 28, 2023 | 79.84 | 80.65 | 79.43 | 80.58 | 78.92 | 5,811,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.