NYSE:VNQ Fund Quote

Last Price90.80

Change+0.26 (0.29%)

Vanguard Real Estate ETF is a security that trades on the New York Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	89.73	91.08	89.73	90.54	2,964,731	90.54
3/28/2025	90.12	90.28	89.13	89.71	3,603,031	89.71
3/27/2025	90.28	90.94	89.61	89.83	2,992,602	89.83
3/26/2025	89.94	90.53	89.73	90.06	3,094,224	90.06
3/25/2025	90.62	90.74	89.17	89.71	4,209,339	89.71
3/24/2025	90.85	91.81	90.51	91.66	3,719,110	90.73
3/21/2025	90.75	90.90	89.71	90.27	3,395,110	89.35
3/20/2025	91.31	91.84	90.87	91.28	2,041,058	90.35
3/19/2025	91.24	92.03	90.57	91.34	1,882,177	90.41
3/18/2025	91.57	92.11	90.86	91.23	1,955,951	90.30
3/17/2025	90.04	92.00	90.04	91.71	2,233,416	90.78
3/14/2025	89.16	90.25	88.65	90.17	3,769,524	89.25
3/13/2025	90.18	90.80	88.29	88.40	4,083,150	87.50
3/12/2025	90.61	90.96	89.76	90.18	3,303,052	89.26
3/11/2025	91.53	92.00	89.91	90.46	3,918,005	89.54
3/10/2025	92.32	93.32	91.03	91.53	3,534,445	90.60
3/07/2025	91.90	92.84	91.31	92.42	4,447,321	91.48
3/06/2025	93.34	93.62	91.64	91.87	4,968,002	90.94
3/05/2025	92.68	94.46	92.48	94.29	2,573,145	93.33
3/04/2025	94.33	94.90	93.12	93.25	4,541,171	92.30
3/03/2025	94.04	94.95	93.80	94.34	4,596,719	93.38
2/28/2025	93.53	93.94	92.82	93.90	4,214,068	92.95
2/27/2025	92.76	93.66	92.61	93.11	2,379,839	92.16
2/26/2025	93.34	93.54	92.42	92.74	2,828,851	91.80
2/25/2025	92.26	93.55	92.26	93.13	4,329,237	92.18
2/24/2025	91.77	92.58	91.36	92.00	3,258,707	91.06
2/21/2025	92.71	92.77	91.10	91.64	2,534,671	90.71
2/20/2025	92.04	92.66	91.59	92.55	2,919,976	91.61
2/19/2025	91.64	92.34	91.45	92.11	2,339,131	91.17
2/18/2025	91.49	92.36	91.37	92.04	2,499,843	91.10
2/14/2025	92.28	92.69	91.61	91.63	2,344,323	90.70
2/13/2025	91.00	92.21	90.81	92.05	3,734,296	91.11
2/12/2025	90.15	91.43	90.01	91.14	4,746,707	90.21
2/11/2025	91.18	92.03	91.09	91.99	2,260,024	91.05
2/10/2025	91.79	91.83	90.90	91.59	2,195,408	90.66
2/07/2025	92.10	92.16	91.10	91.63	2,516,264	90.70
2/06/2025	92.21	92.21	91.34	91.93	3,468,621	91.00
2/05/2025	91.28	91.89	90.47	91.70	3,310,104	90.77
2/04/2025	89.81	90.64	89.50	90.43	3,371,460	89.51
2/03/2025	89.75	90.71	88.92	90.36	5,187,587	89.44
1/31/2025	90.51	91.43	90.30	90.55	2,566,463	89.63
1/30/2025	90.68	91.52	90.02	90.75	3,482,910	89.83
1/29/2025	90.84	91.08	89.17	89.61	2,820,132	88.70
1/28/2025	91.65	91.65	90.59	90.81	2,370,620	89.89
1/27/2025	90.70	91.94	90.59	91.92	4,107,725	90.99
1/24/2025	90.08	91.29	90.04	90.71	3,267,445	89.79
1/23/2025	89.89	90.42	89.05	90.40	2,701,209	89.48
1/22/2025	91.06	91.06	89.68	89.74	2,966,263	88.83
1/21/2025	90.10	91.39	90.02	91.33	3,634,912	90.40
1/17/2025	89.97	90.26	89.65	89.65	3,672,451	88.74
1/16/2025	88.09	89.80	87.81	89.71	4,112,851	88.80
1/15/2025	89.79	89.87	87.83	87.89	3,886,753	87.00
1/14/2025	86.97	87.58	86.75	87.39	3,827,140	86.50
1/13/2025	85.48	86.68	85.28	86.60	3,740,921	85.72
1/10/2025	86.31	86.52	85.48	85.55	10,056,570	84.68
1/08/2025	87.45	87.76	86.61	87.69	5,250,675	86.80
1/07/2025	88.68	88.99	87.22	87.46	5,679,008	86.57
1/06/2025	89.33	89.72	88.16	88.30	4,206,528	87.40
1/03/2025	88.50	89.54	88.22	89.45	3,470,009	88.54
1/02/2025	89.09	89.27	88.01	88.29	5,296,122	87.39