Vanguard Real Estate ETF (NY:VNQ)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2025	91.37	91.88	91.25	91.56	2,933,447	+0.14(+0.15%)
Sep 30, 2025	91.07	91.49	90.78	91.42	3,002,837	+0.37(+0.41%)
Sep 29, 2025	91.12	91.23	90.65	91.05	3,155,277	+0.03(+0.03%)
Sep 26, 2025	90.50	91.18	90.30	91.02	5,430,819	+0.89(+0.99%)
Sep 25, 2025	90.39	90.75	90.06	90.13	4,246,353	-0.27(-0.30%)
Sep 24, 2025	91.22	91.26	90.39	90.40	2,709,427	-0.90(-0.98%)
Sep 23, 2025	90.92	91.51	90.80	91.30	3,454,007	+0.50(+0.55%)
Sep 22, 2025	90.81	91.00	90.23	90.80	3,680,893	+0.02(+0.02%)
Sep 19, 2025	91.50	91.61	90.78	90.78	3,105,461	-0.59(-0.65%)
Sep 18, 2025	91.29	91.77	91.07	91.38	2,994,338	+0.20(+0.22%)
Sep 17, 2025	91.58	92.69	91.08	91.18	4,614,286	-0.12(-0.13%)
Sep 16, 2025	91.77	91.92	91.04	91.30	3,289,913	-0.49(-0.53%)
Sep 15, 2025	92.23	92.36	91.52	91.78	2,781,243	-0.15(-0.16%)
Sep 12, 2025	92.30	92.45	91.83	91.93	2,186,314	-0.43(-0.46%)
Sep 11, 2025	90.96	92.54	90.88	92.36	2,696,478	+1.65(+1.82%)
Sep 10, 2025	90.86	91.39	90.56	90.70	2,264,326	-0.15(-0.16%)
Sep 09, 2025	90.80	90.88	90.47	90.85	2,552,188	-0.21(-0.23%)
Sep 08, 2025	90.67	91.08	90.38	91.06	2,908,200	-0.53(-0.58%)
Sep 05, 2025	91.20	92.04	90.96	91.60	3,479,020	+1.02(+1.13%)
Sep 04, 2025	90.18	90.63	89.71	90.57	3,724,585	+0.67(+0.75%)
Sep 03, 2025	89.68	90.12	89.54	89.90	2,532,676	+0.05(+0.06%)
Sep 02, 2025	90.55	90.64	89.53	89.85	3,457,050	-1.52(-1.66%)
Aug 29, 2025	90.99	91.39	90.91	91.37	2,232,130	+0.50(+0.54%)
Aug 28, 2025	91.14	91.17	90.34	90.87	2,549,222	-0.24(-0.26%)
Aug 27, 2025	90.78	91.36	90.71	91.11	1,903,833	+0.56(+0.62%)
Aug 26, 2025	90.75	91.04	90.37	90.55	2,764,874	-0.24(-0.26%)
Aug 25, 2025	91.14	91.47	90.72	90.78	2,997,188	-0.53(-0.57%)
Aug 22, 2025	90.20	91.74	90.04	91.31	3,350,591	+1.73(+1.94%)
Aug 21, 2025	89.41	89.90	89.20	89.57	2,655,010	-0.27(-0.30%)
Aug 20, 2025	89.80	90.56	89.58	89.84	2,959,897	+0.26(+0.29%)
Aug 19, 2025	88.53	89.62	88.45	89.58	4,207,938	+1.52(+1.72%)
Aug 18, 2025	88.83	88.97	88.04	88.07	2,587,024	-0.75(-0.85%)
Aug 15, 2025	88.33	89.07	88.24	88.82	2,422,371	+0.51(+0.57%)
Aug 14, 2025	88.39	88.53	87.75	88.32	3,558,032	-0.63(-0.71%)
Aug 13, 2025	88.32	89.08	87.98	88.95	3,611,345	+0.82(+0.93%)
Aug 12, 2025	87.90	88.14	87.25	88.13	3,271,777	+0.50(+0.57%)
Aug 11, 2025	87.87	88.30	87.60	87.63	2,648,545	-0.58(-0.66%)
Aug 08, 2025	89.09	89.14	88.02	88.22	3,259,651	-0.73(-0.82%)
Aug 07, 2025	89.15	89.15	88.40	88.95	3,377,426	+0.26(+0.29%)
Aug 06, 2025	89.45	89.53	88.65	88.69	3,639,106	-0.69(-0.78%)
Aug 05, 2025	89.05	89.48	88.66	89.39	3,788,505	+0.41(+0.46%)
Aug 04, 2025	88.27	89.20	88.23	88.98	3,420,083	+0.90(+1.02%)