Register to chat with like-minded investors on our interactive forums.
VNQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 80.12 | -0.46 | -0.57% | 79.78 | 80.245 | 79.27 | 4,082,321 |
| Apr 24 2024 | 80.58 | 0.15 | 0.19% | 80.12 | 80.725 | 79.64 | 4,417,852 |
| Apr 23 2024 | 80.43 | 0.73 | 0.92% | 79.85 | 80.76 | 79.72 | 5,250,973 |
| Apr 22 2024 | 79.70 | 0.70 | 0.89% | 79.30 | 79.86 | 78.76 | 3,846,092 |
| Apr 19 2024 | 79.00 | 0.38 | 0.48% | 78.66 | 79.35 | 78.625 | 4,585,509 |
| Apr 18 2024 | 78.62 | 0.01 | 0.01% | 78.93 | 79.12 | 78.27 | 4,108,890 |
| Apr 17 2024 | 78.61 | -0.58 | -0.73% | 79.03 | 79.3831 | 78.56 | 5,554,625 |
| Apr 16 2024 | 79.19 | -1.13 | -1.41% | 79.96 | 80.05 | 78.96 | 6,472,363 |
| Apr 15 2024 | 80.32 | -1.39 | -1.70% | 82.25 | 82.33 | 79.87 | 5,557,741 |
| Apr 12 2024 | 81.71 | -0.98 | -1.19% | 82.19 | 82.38 | 81.39 | 5,370,769 |
| Apr 11 2024 | 82.69 | 0.28 | 0.34% | 82.99 | 83.16 | 81.86 | 6,343,806 |
| Apr 10 2024 | 82.41 | -3.56 | -4.14% | 83.45 | 83.71 | 81.93 | 8,217,719 |
| Apr 09 2024 | 85.97 | 1.13 | 1.33% | 85.15 | 85.97 | 84.97 | 3,986,226 |
| Apr 08 2024 | 84.84 | 0.90 | 1.07% | 84.21 | 84.915 | 84.12 | 3,866,598 |
| Apr 05 2024 | 83.94 | 0.43 | 0.51% | 83.22 | 84.14 | 83.01 | 4,689,347 |
| Apr 04 2024 | 83.51 | -0.54 | -0.64% | 84.74 | 85.14 | 83.215 | 5,658,608 |
| Apr 03 2024 | 84.05 | 0.09 | 0.11% | 83.76 | 84.15 | 83.41 | 3,295,009 |
| Apr 02 2024 | 83.96 | -1.07 | -1.26% | 84.37 | 84.44 | 83.625 | 4,483,865 |
| Apr 01 2024 | 85.03 | -1.45 | -1.68% | 86.738 | 86.738 | 84.865 | 5,331,250 |
| Mar 28 2024 | 86.48 | 0.61 | 0.71% | 86.03 | 86.77 | 86.03 | 4,591,118 |
| Mar 27 2024 | 85.87 | 2.16 | 2.58% | 84.67 | 85.89 | 84.47 | 5,191,023 |
| Mar 26 2024 | 83.71 | -0.34 | -0.40% | 84.27 | 84.37 | 83.685 | 4,916,531 |
| Mar 25 2024 | 84.05 | -0.52 | -0.61% | 84.65 | 84.96 | 84.05 | 4,418,175 |
| Mar 22 2024 | 84.57 | -1.81 | -2.10% | 85.69 | 85.88 | 84.505 | 3,761,021 |
| Mar 21 2024 | 86.38 | 0.62 | 0.72% | 86.13 | 86.75 | 85.86 | 3,655,985 |
| Mar 20 2024 | 85.76 | 0.56 | 0.66% | 84.67 | 86.02 | 84.32 | 4,548,730 |
| Mar 19 2024 | 85.20 | -0.03 | -0.04% | 85.15 | 85.52 | 84.69 | 4,165,411 |
| Mar 18 2024 | 85.23 | 0.04 | 0.05% | 85.38 | 85.68 | 85.07 | 3,030,496 |
| Mar 15 2024 | 85.19 | -0.19 | -0.22% | 84.56 | 85.52 | 84.54 | 4,074,030 |
| Mar 14 2024 | 85.38 | -1.30 | -1.50% | 86.32 | 86.4912 | 84.645 | 4,100,089 |
| Mar 13 2024 | 86.68 | -0.44 | -0.51% | 86.97 | 87.51 | 86.40 | 3,301,810 |
| Mar 12 2024 | 87.12 | -0.19 | -0.22% | 87.15 | 87.48 | 86.37 | 3,275,847 |
| Mar 11 2024 | 87.31 | -0.42 | -0.48% | 87.54 | 88.07 | 86.94 | 3,467,185 |
| Mar 08 2024 | 87.73 | 1.00 | 1.15% | 87.50 | 88.03 | 87.30 | 4,466,139 |
| Mar 07 2024 | 86.73 | -0.02 | -0.02% | 87.21 | 87.4197 | 86.3044 | 3,164,109 |
| Mar 06 2024 | 86.75 | 0.43 | 0.50% | 86.88 | 87.08 | 86.24 | 4,696,383 |
| Mar 05 2024 | 86.32 | -1.06 | -1.21% | 86.91 | 87.54 | 85.92 | 4,036,094 |
| Mar 04 2024 | 87.38 | 0.81 | 0.94% | 86.33 | 87.43 | 85.72 | 4,897,390 |
| Mar 01 2024 | 86.57 | 1.02 | 1.19% | 85.42 | 86.57 | 84.53 | 5,800,185 |
| Feb 29 2024 | 85.55 | 0.72 | 0.85% | 85.51 | 86.00 | 85.16 | 6,472,748 |
| Feb 28 2024 | 84.83 | 0.85 | 1.01% | 83.55 | 85.35 | 83.46 | 5,436,774 |
| Feb 27 2024 | 83.98 | 0.10 | 0.12% | 84.34 | 84.72 | 83.80 | 3,823,897 |
| Feb 26 2024 | 83.88 | -0.93 | -1.10% | 84.59 | 85.04 | 83.72 | 5,001,808 |
| Feb 23 2024 | 84.81 | -0.04 | -0.05% | 84.90 | 85.30 | 84.60 | 4,624,913 |
| Feb 22 2024 | 84.85 | 0.16 | 0.19% | 84.96 | 85.275 | 84.67 | 5,000,050 |
| Feb 21 2024 | 84.69 | 0.47 | 0.56% | 84.40 | 84.805 | 84.07 | 3,890,749 |
| Feb 20 2024 | 84.22 | -0.15 | -0.18% | 83.88 | 84.555 | 83.48 | 4,673,840 |
| Feb 16 2024 | 84.37 | -0.88 | -1.03% | 84.25 | 84.855 | 83.65 | 4,781,038 |
| Feb 15 2024 | 85.25 | 1.94 | 2.33% | 84.07 | 85.338 | 84.02 | 5,164,163 |
| Feb 14 2024 | 83.31 | 0.65 | 0.79% | 83.02 | 83.775 | 82.6243 | 5,154,705 |
| Feb 13 2024 | 82.66 | -1.74 | -2.06% | 82.58 | 82.68 | 81.54 | 6,078,755 |
| Feb 12 2024 | 84.40 | 0.02 | 0.02% | 84.54 | 85.01 | 84.2241 | 3,948,996 |
| Feb 09 2024 | 84.38 | 0.13 | 0.15% | 84.20 | 84.52 | 83.425 | 3,324,129 |
| Feb 08 2024 | 84.25 | 0.68 | 0.81% | 83.33 | 84.49 | 83.33 | 3,586,040 |
| Feb 07 2024 | 83.57 | -0.12 | -0.14% | 83.99 | 84.07 | 83.10 | 5,073,946 |
| Feb 06 2024 | 83.69 | 1.11 | 1.34% | 82.76 | 83.85 | 82.41 | 4,937,832 |
| Feb 05 2024 | 82.58 | -1.77 | -2.10% | 83.30 | 83.30 | 82.325 | 5,779,460 |
| Feb 02 2024 | 84.35 | -1.06 | -1.24% | 84.18 | 84.88 | 82.94 | 7,119,323 |
| Feb 01 2024 | 85.41 | 1.52 | 1.81% | 83.802 | 85.435 | 83.34 | 8,546,146 |
| Jan 31 2024 | 83.89 | -0.81 | -0.96% | 84.98 | 85.63 | 83.73 | 8,692,373 |
| Jan 30 2024 | 84.70 | -0.80 | -0.94% | 85.13 | 85.43 | 84.54 | 4,580,986 |
| Jan 29 2024 | 85.50 | 0.56 | 0.66% | 84.92 | 85.67 | 84.69 | 3,508,257 |
