Vanguard Real Estate ETF (VNQ)

92.30Last Price

-0.12 (-0.13%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	91.90	92.84	91.31	92.42	4,447,321	92.42
3/06/2025	93.34	93.62	91.64	91.87	4,968,002	91.87
3/05/2025	92.68	94.46	92.48	94.29	2,573,145	94.29
3/04/2025	94.33	94.90	93.12	93.25	4,541,171	93.25
3/03/2025	94.04	94.95	93.80	94.34	4,596,719	94.34
2/28/2025	93.53	93.94	92.82	93.90	4,214,068	93.90
2/27/2025	92.76	93.66	92.61	93.11	2,379,839	93.11
2/26/2025	93.34	93.54	92.42	92.74	2,828,851	92.74
2/25/2025	92.26	93.55	92.26	93.13	4,329,237	93.13
2/24/2025	91.77	92.58	91.36	92.00	3,258,707	92.00
2/21/2025	92.71	92.77	91.10	91.64	2,534,671	91.64
2/20/2025	92.04	92.66	91.59	92.55	2,919,976	92.55
2/19/2025	91.64	92.34	91.45	92.11	2,339,131	92.11
2/18/2025	91.49	92.36	91.37	92.04	2,499,843	92.04
2/14/2025	92.28	92.69	91.61	91.63	2,344,323	91.63
2/13/2025	91.00	92.21	90.81	92.05	3,734,296	92.05
2/12/2025	90.15	91.43	90.01	91.14	4,746,707	91.14
2/11/2025	91.18	92.03	91.09	91.99	2,260,024	91.99
2/10/2025	91.79	91.83	90.90	91.59	2,195,408	91.59
2/07/2025	92.10	92.16	91.10	91.63	2,516,264	91.63
2/06/2025	92.21	92.21	91.34	91.93	3,468,621	91.93
2/05/2025	91.28	91.89	90.47	91.70	3,310,104	91.70
2/04/2025	89.81	90.64	89.50	90.43	3,371,460	90.43
2/03/2025	89.75	90.71	88.92	90.36	5,187,587	90.36
1/31/2025	90.51	91.43	90.30	90.55	2,566,463	90.55
1/30/2025	90.68	91.52	90.02	90.75	3,482,910	90.75
1/29/2025	90.84	91.08	89.17	89.61	2,820,132	89.61
1/28/2025	91.65	91.65	90.59	90.81	2,370,620	90.81
1/27/2025	90.70	91.94	90.59	91.92	4,107,725	91.92
1/24/2025	90.08	91.29	90.04	90.71	3,267,445	90.71
1/23/2025	89.89	90.42	89.05	90.40	2,701,209	90.40
1/22/2025	91.06	91.06	89.68	89.74	2,966,263	89.74
1/21/2025	90.10	91.39	90.02	91.33	3,634,912	91.33
1/17/2025	89.97	90.26	89.65	89.65	3,672,451	89.65
1/16/2025	88.09	89.80	87.81	89.71	4,112,851	89.71
1/15/2025	89.79	89.87	87.83	87.89	3,886,753	87.89
1/14/2025	86.97	87.58	86.75	87.39	3,827,140	87.39
1/13/2025	85.48	86.68	85.28	86.60	3,740,921	86.60
1/10/2025	86.31	86.52	85.48	85.55	10,056,570	85.55
1/08/2025	87.45	87.76	86.61	87.69	5,250,675	87.69
1/07/2025	88.68	88.99	87.22	87.46	5,679,008	87.46
1/06/2025	89.33	89.72	88.16	88.30	4,206,528	88.30
1/03/2025	88.50	89.54	88.22	89.45	3,470,009	89.45
1/02/2025	89.09	89.27	88.01	88.29	5,296,122	88.29
12/31/2024	88.31	0.00	89.08	89.08	0	89.08
12/30/2024	88.42	88.56	87.44	88.31	4,402,377	88.31
12/27/2024	89.12	89.77	88.50	88.75	3,816,779	88.75
12/26/2024	89.17	89.74	88.73	89.65	2,577,419	89.65
12/24/2024	88.55	89.51	88.51	89.41	2,182,642	89.41
12/23/2024	88.18	88.92	87.84	88.82	4,548,923	88.82
12/20/2024	87.85	90.34	87.85	89.33	7,622,517	88.47
12/19/2024	89.47	90.15	87.79	87.85	5,405,567	87.01
12/18/2024	92.83	93.27	89.21	89.23	5,407,988	88.38
12/17/2024	93.14	93.83	92.83	93.07	3,020,262	92.18
12/16/2024	93.80	94.58	93.45	93.52	3,644,928	92.62
12/13/2024	93.99	94.19	93.59	93.85	2,796,348	92.95
12/12/2024	94.03	95.13	94.03	94.12	2,255,095	93.22
12/11/2024	94.53	94.98	94.01	94.27	4,294,940	93.37
12/10/2024	95.76	95.77	94.19	94.49	2,902,101	93.58