Vanguard Real Estate Index Fund ETF Shares

VNQ
🏛️ usa →
91.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 90.50 90.52 90.45 90.52 50.0K
09:31 90.54 90.54 90.47 90.51 10.0K
09:32 90.48 90.63 90.48 90.63 19.2K
09:33 90.70 90.71 90.61 90.71 7.8K
09:34 90.73 90.73 90.64 90.69 20.1K
09:35 90.68 90.74 90.64 90.67 18.5K
09:36 90.67 90.69 90.61 90.64 7.9K
09:37 90.64 90.64 90.59 90.62 7.2K
09:38 90.62 90.64 90.60 90.60 12.5K
09:39 90.61 90.64 90.53 90.56 9.0K
09:40 90.56 90.56 90.50 90.50 13.8K
09:41 90.52 90.52 90.45 90.51 11.1K
09:42 90.49 90.52 90.46 90.49 28.0K
09:43 90.50 90.50 90.45 90.48 36.7K
09:44 90.49 90.62 90.49 90.62 12.3K
09:45 90.57 90.63 90.53 90.60 21.8K
09:46 90.62 90.62 90.51 90.51 13.2K
09:47 90.56 90.59 90.56 90.56 10.8K
09:48 90.53 90.53 90.48 90.53 12.2K
09:49 90.50 90.55 90.48 90.53 12.5K
09:50 90.53 90.60 90.51 90.57 14.1K
09:51 90.59 90.63 90.57 90.57 15.6K
09:52 90.57 90.57 90.51 90.51 16.8K
09:53 90.52 90.53 90.52 90.53 12.8K
09:54 90.46 90.47 90.43 90.45 11.5K
09:55 90.48 90.48 90.45 90.45 11.6K
09:56 90.44 90.44 90.41 90.41 10.8K
09:57 90.43 90.44 90.41 90.44 7.1K
09:58 90.43 90.44 90.41 90.41 8.5K
09:59 90.41 90.47 90.41 90.47 4.6K
10:00 90.49 90.50 90.44 90.44 12.1K
10:01 90.43 90.47 90.40 90.47 41.8K
10:02 90.51 90.57 90.50 90.53 27.5K
10:03 90.50 90.51 90.49 90.50 8.1K
10:04 90.52 90.56 90.52 90.52 10.0K
10:05 90.51 90.51 90.47 90.49 4.5K
10:06 90.50 90.56 90.50 90.55 10.4K
10:07 90.54 90.55 90.54 90.55 5.0K
10:08 90.53 90.55 90.53 90.54 7.2K
10:09 90.53 90.60 90.53 90.58 10.4K
10:10 90.58 90.62 90.58 90.62 24.1K
10:11 90.62 90.65 90.60 90.60 7.6K
10:12 90.58 90.58 90.54 90.54 7.2K
10:13 90.54 90.60 90.54 90.58 7.3K
10:14 90.58 90.60 90.56 90.60 4.9K
10:15 90.61 90.64 90.61 90.64 14.6K
10:16 90.65 90.65 90.62 90.62 8.1K
10:17 90.63 90.63 90.58 90.60 10.6K
10:18 90.58 90.58 90.55 90.55 4.2K
10:19 90.57 90.59 90.57 90.59 4.9K
10:20 90.58 90.58 90.55 90.55 10.7K
10:21 90.55 90.55 90.55 90.55 3.6K
10:22 90.56 90.60 90.56 90.60 6.4K
10:23 90.59 90.59 90.55 90.55 2.9K
10:24 90.56 90.57 90.55 90.57 6.5K
10:25 90.56 90.56 90.51 90.52 7.8K
10:26 90.56 90.56 90.55 90.55 5.6K
10:27 90.53 90.55 90.52 90.55 4.6K
10:28 90.53 90.53 90.51 90.51 9.2K
10:29 90.48 90.51 90.46 90.48 18.3K
10:30 90.50 90.51 90.47 90.48 14.1K
10:31 90.47 90.47 90.45 90.45 12.2K
10:32 90.45 90.48 90.44 90.45 10.2K
10:33 90.44 90.48 90.44 90.48 6.9K
10:34 90.50 90.50 90.48 90.50 16.0K
10:35 90.49 90.50 90.49 90.50 9.8K
10:36 90.48 90.49 90.47 90.48 7.5K
10:37 90.48 90.50 90.46 90.50 14.6K
10:38 90.50 90.54 90.50 90.53 11.2K
10:39 90.51 90.56 90.51 90.55 20.0K
10:40 90.55 90.55 90.51 90.52 11.2K
10:41 90.51 90.52 90.49 90.49 9.2K
10:42 90.49 90.49 90.45 90.46 8.9K
10:43 90.45 90.48 90.45 90.48 7.1K
10:44 90.48 90.52 90.48 90.52 6.7K
10:45 90.52 90.52 90.45 90.45 10.7K
10:46 90.46 90.46 90.43 90.44 4.1K
10:47 90.41 90.43 90.40 90.43 4.8K
10:48 90.44 90.45 90.42 90.42 6.7K
10:49 90.43 90.45 90.43 90.45 2.8K
10:50 90.42 90.42 90.37 90.37 7.1K
10:51 90.38 90.40 90.37 90.40 5.9K
10:52 90.40 90.45 90.40 90.44 7.5K
10:53 90.47 90.47 90.45 90.45 3.2K
10:54 90.45 90.45 90.43 90.44 4.6K
10:55 90.45 90.46 90.44 90.46 7.0K
10:56 90.47 90.47 90.45 90.46 9.6K
10:57 90.46 90.48 90.46 90.48 4.1K
10:58 90.48 90.48 90.47 90.47 10.1K
10:59 90.48 90.48 90.47 90.47 7.7K
11:00 90.46 90.49 90.46 90.47 12.0K
11:01 90.47 90.47 90.43 90.44 6.1K
11:02 90.44 90.44 90.38 90.38 6.3K
11:03 90.39 90.39 90.37 90.38 1.8K
11:04 90.38 90.38 90.33 90.33 9.2K
11:05 90.32 90.39 90.32 90.39 5.4K
11:06 90.37 90.37 90.37 90.37 2.0K
11:07 90.37 90.37 90.35 90.35 6.3K
11:08 90.35 90.35 90.31 90.32 9.4K
11:09 90.34 90.35 90.33 90.35 5.1K
11:10 90.35 90.35 90.27 90.27 11.7K
11:11 90.28 90.31 90.28 90.28 6.9K
11:12 90.26 90.30 90.26 90.30 6.6K
11:13 90.34 90.35 90.33 90.35 14.1K
11:14 90.36 90.37 90.35 90.36 5.3K
11:15 90.37 90.38 90.33 90.34 9.2K
11:16 90.34 90.35 90.32 90.35 4.2K
11:17 90.35 90.35 90.32 90.32 13.5K
11:18 90.32 90.32 90.32 90.32 3.9K
11:19 90.32 90.32 90.31 90.32 6.7K
11:20 90.33 90.36 90.33 90.36 2.7K
11:21 90.35 90.35 90.30 90.30 6.9K
11:22 90.32 90.33 90.30 90.30 9.1K
11:23 90.31 90.31 90.30 90.31 5.3K
11:24 90.28 90.28 90.25 90.26 3.5K
11:25 90.25 90.26 90.24 90.24 7.5K
11:26 90.24 90.24 90.20 90.20 6.4K
11:27 90.20 90.20 90.17 90.18 4.1K
11:28 90.18 90.19 90.16 90.16 9.3K
11:29 90.17 90.19 90.16 90.18 9.3K
11:30 90.22 90.23 90.21 90.21 5.6K
11:31 90.16 90.19 90.16 90.19 3.3K
11:32 90.17 90.21 90.17 90.21 12.7K
11:33 90.20 90.20 90.20 90.20 4.7K
11:34 90.25 90.28 90.25 90.28 17.7K
11:35 90.30 90.31 90.29 90.30 9.2K
11:36 90.32 90.32 90.30 90.31 8.0K
11:37 90.27 90.27 90.27 90.27 3.4K
11:38 90.28 90.28 90.25 90.27 3.9K
11:39 90.27 90.31 90.27 90.31 6.6K
11:40 90.33 90.33 90.31 90.31 7.0K
11:41 90.31 90.31 90.27 90.27 5.9K
11:42 90.27 90.32 90.27 90.32 5.3K
11:43 90.32 90.35 90.32 90.35 15.7K
11:44 90.35 90.35 90.33 90.35 6.0K
11:45 90.34 90.34 90.32 90.33 3.8K
11:46 90.33 90.34 90.32 90.34 7.4K
11:47 90.33 90.33 90.32 90.32 9.5K
11:48 90.34 90.35 90.31 90.31 3.9K
11:49 90.31 90.32 90.31 90.31 7.8K
11:50 90.31 90.34 90.31 90.34 5.7K
11:51 90.36 90.36 90.34 90.34 3.3K
11:52 90.33 90.33 90.31 90.31 6.0K
11:53 90.35 90.35 90.35 90.34 3.9K
11:54 90.32 90.35 90.32 90.35 53.2K
11:55 90.35 90.36 90.33 90.35 4.9K
11:56 90.34 90.34 90.29 90.29 20.6K
11:57 90.29 90.29 90.27 90.28 22.0K
11:58 90.28 90.28 90.26 90.27 6.8K
11:59 90.28 90.30 90.28 90.30 4.4K
12:00 90.29 90.33 90.29 90.32 7.3K
12:01 90.32 90.33 90.31 90.31 12.3K
12:02 90.31 90.32 90.29 90.32 16.6K
12:03 90.31 90.32 90.31 90.32 3.8K
12:04 90.33 90.33 90.32 90.32 6.9K
12:05 90.33 90.33 90.29 90.29 6.4K
12:06 90.30 90.34 90.30 90.34 8.6K
12:07 90.34 90.35 90.32 90.34 6.1K
12:08 90.37 90.37 90.36 90.36 3.0K
12:09 90.37 90.39 90.37 90.39 3.3K
12:10 90.37 90.39 90.37 90.38 20.0K
12:11 90.37 90.38 90.36 90.38 2.7K
12:12 90.38 90.40 90.38 90.39 5.3K
12:13 90.41 90.41 90.39 90.39 3.4K
12:14 90.38 90.41 90.37 90.41 3.4K
12:15 90.41 90.43 90.41 90.43 4.0K
12:16 90.45 90.45 90.42 90.43 10.6K
12:17 90.43 90.43 90.41 90.41 7.9K
12:18 90.41 90.41 90.41 90.41 0.7K
12:19 90.41 90.41 90.40 90.41 4.8K
12:20 90.39 90.41 90.39 90.41 3.7K
12:21 90.40 90.40 90.37 90.37 4.8K
12:22 90.38 90.38 90.36 90.36 3.5K
12:23 90.35 90.36 90.34 90.34 6.6K
12:24 90.34 90.36 90.34 90.36 5.6K
12:25 90.37 90.37 90.34 90.36 7.3K
12:26 90.35 90.35 90.33 90.33 5.7K
12:27 90.31 90.33 90.31 90.32 5.9K
12:28 90.35 90.35 90.33 90.33 4.8K
12:29 90.30 90.32 90.30 90.32 11.5K
12:30 90.33 90.37 90.33 90.37 5.3K
12:31 90.39 90.43 90.39 90.43 5.7K
12:32 90.40 90.46 90.40 90.46 4.0K
12:33 90.45 90.45 90.45 90.45 3.6K
12:34 90.45 90.45 90.42 90.42 2.5K
12:35 90.42 90.42 90.41 90.41 3.4K
12:36 90.42 90.42 90.40 90.40 2.3K
12:37 90.41 90.42 90.40 90.42 9.0K
12:38 90.42 90.42 90.42 90.42 2.1K
12:39 90.44 90.44 90.44 90.44 0.8K
12:40 90.44 90.44 90.40 90.40 5.6K
12:41 90.42 90.44 90.42 90.44 5.5K
12:42 90.45 90.46 90.45 90.46 2.8K
12:43 90.47 90.47 90.45 90.46 3.0K
12:44 90.44 90.44 90.41 90.41 4.2K
12:45 90.42 90.44 90.42 90.44 2.2K
12:46 90.43 90.45 90.43 90.44 2.8K
12:47 90.44 90.44 90.43 90.43 4.9K
12:48 90.44 90.44 90.40 90.40 6.0K
12:49 90.39 90.39 90.37 90.38 14.7K
12:50 90.38 90.38 90.36 90.38 13.4K
12:51 90.38 90.38 90.36 90.36 3.5K
12:52 90.37 90.39 90.37 90.37 9.7K
12:53 90.37 90.39 90.37 90.39 2.6K
12:54 90.39 90.39 90.37 90.38 7.1K
12:55 90.37 90.38 90.37 90.37 9.8K
12:56 90.38 90.39 90.36 90.39 16.5K
12:57 90.40 90.40 90.37 90.38 13.8K
12:58 90.38 90.38 90.38 90.38 5.9K
12:59 90.38 90.38 90.38 90.38 3.9K
13:00 90.36 90.39 90.36 90.39 13.7K
13:01 90.38 90.40 90.37 90.40 8.6K
13:02 90.40 90.40 90.35 90.35 7.5K
13:03 90.36 90.36 90.33 90.33 13.5K
13:04 90.32 90.34 90.32 90.34 4.3K
13:05 90.33 90.35 90.33 90.34 3.2K
13:06 90.33 90.33 90.30 90.31 4.2K
13:07 90.32 90.35 90.31 90.35 6.5K
13:08 90.35 90.38 90.34 90.38 7.3K
13:09 90.37 90.37 90.35 90.35 3.9K
13:10 90.35 90.36 90.34 90.34 4.0K
13:11 90.34 90.35 90.34 90.34 5.5K
13:12 90.34 90.38 90.34 90.38 9.5K
13:13 90.38 90.41 90.38 90.41 25.5K
13:14 90.42 90.45 90.39 90.44 15.3K
13:15 90.44 90.44 90.38 90.38 6.6K
13:16 90.39 90.39 90.37 90.38 3.3K
13:17 90.38 90.41 90.38 90.41 5.1K
13:18 90.42 90.43 90.38 90.38 4.8K
13:19 90.38 90.38 90.37 90.37 1.2K
13:20 90.34 90.34 90.31 90.31 3.9K
13:21 90.30 90.30 90.25 90.25 14.6K
13:22 90.26 90.26 90.22 90.22 5.0K
13:23 90.23 90.23 90.20 90.21 15.8K
13:24 90.22 90.22 90.20 90.20 8.1K
13:25 90.21 90.29 90.21 90.29 5.1K
13:26 90.27 90.31 90.27 90.30 29.1K
13:27 90.28 90.28 90.26 90.26 7.1K
13:28 90.28 90.28 90.27 90.27 2.9K
13:29 90.26 90.28 90.26 90.27 2.3K
13:30 90.26 90.26 90.25 90.26 9.2K
13:31 90.26 90.28 90.26 90.28 5.0K
13:32 90.25 90.26 90.22 90.22 18.5K
13:33 90.21 90.23 90.21 90.22 3.9K
13:34 90.22 90.24 90.20 90.20 3.2K
13:35 90.20 90.22 90.20 90.22 10.6K
13:36 90.23 90.23 90.20 90.21 4.5K
13:37 90.22 90.25 90.22 90.24 5.3K
13:38 90.24 90.26 90.24 90.26 5.3K
13:39 90.26 90.26 90.25 90.25 23.2K
13:40 90.26 90.27 90.25 90.26 7.8K
13:41 90.25 90.28 90.25 90.28 4.3K
13:42 90.28 90.29 90.27 90.27 6.1K
13:43 90.28 90.28 90.26 90.28 5.1K
13:44 90.29 90.29 90.27 90.27 7.3K
13:45 90.26 90.26 90.22 90.22 3.4K
13:46 90.23 90.23 90.23 90.23 5.3K
13:47 90.24 90.26 90.24 90.25 4.9K
13:48 90.25 90.26 90.25 90.25 2.2K
13:49 90.24 90.24 90.20 90.20 2.8K
13:50 90.20 90.21 90.19 90.20 5.7K
13:51 90.20 90.20 90.15 90.16 18.3K
13:52 90.16 90.18 90.16 90.18 3.4K
13:53 90.18 90.18 90.17 90.18 4.3K
13:54 90.18 90.19 90.16 90.16 5.3K
13:55 90.17 90.19 90.17 90.17 3.5K
13:56 90.16 90.18 90.16 90.17 7.8K
13:57 90.16 90.16 90.15 90.15 2.4K
13:58 90.14 90.17 90.14 90.16 5.9K
13:59 90.13 90.15 90.13 90.14 16.2K
14:00 90.14 90.14 90.12 90.14 9.6K
14:01 90.14 90.16 90.12 90.13 10.4K
14:02 90.14 90.14 90.10 90.10 5.1K
14:03 90.12 90.12 90.10 90.12 10.1K
14:04 90.14 90.14 90.08 90.08 5.7K
14:05 90.09 90.12 90.08 90.12 6.1K
14:06 90.12 90.14 90.11 90.14 5.4K
14:07 90.13 90.13 90.09 90.12 9.4K
14:08 90.12 90.16 90.12 90.13 6.3K
14:09 90.13 90.13 90.12 90.12 6.6K
14:10 90.13 90.15 90.13 90.15 4.9K
14:11 90.15 90.15 90.13 90.14 3.6K
14:12 90.13 90.17 90.13 90.17 15.1K
14:13 90.17 90.17 90.17 90.17 2.8K
14:14 90.17 90.19 90.15 90.18 3.4K
14:15 90.18 90.25 90.18 90.25 8.6K
14:16 90.24 90.24 90.24 90.24 2.4K
14:17 90.26 90.27 90.26 90.26 6.7K
14:18 90.27 90.28 90.26 90.28 6.0K
14:19 90.27 90.27 90.23 90.23 3.7K
14:20 90.21 90.21 90.19 90.20 9.0K
14:21 90.20 90.23 90.20 90.21 6.9K
14:22 90.21 90.23 90.21 90.22 4.1K
14:23 90.21 90.22 90.20 90.22 3.8K
14:24 90.21 90.22 90.21 90.21 4.3K
14:25 90.20 90.21 90.19 90.21 5.1K
14:26 90.24 90.24 90.22 90.22 6.4K
14:27 90.23 90.23 90.20 90.21 8.4K
14:28 90.22 90.22 90.21 90.21 4.9K
14:29 90.21 90.23 90.21 90.22 3.1K
14:30 90.21 90.25 90.21 90.25 8.0K
14:31 90.25 90.27 90.25 90.25 8.7K
14:32 90.26 90.27 90.25 90.27 2.8K
14:33 90.28 90.28 90.25 90.26 6.2K
14:34 90.26 90.27 90.26 90.26 5.8K
14:35 90.26 90.26 90.24 90.25 6.0K
14:36 90.23 90.24 90.23 90.24 6.5K
14:37 90.26 90.32 90.26 90.30 16.7K
14:38 90.31 90.33 90.31 90.33 9.1K
14:39 90.33 90.34 90.33 90.34 12.0K
14:40 90.35 90.39 90.35 90.39 7.6K
14:41 90.38 90.39 90.37 90.38 4.3K
14:42 90.38 90.39 90.37 90.38 5.3K
14:43 90.36 90.39 90.36 90.37 6.8K
14:44 90.36 90.38 90.36 90.38 4.9K
14:45 90.38 90.38 90.34 90.34 5.6K
14:46 90.36 90.36 90.33 90.33 7.7K
14:47 90.33 90.35 90.33 90.34 4.5K
14:48 90.33 90.37 90.33 90.36 6.9K
14:49 90.37 90.37 90.35 90.37 4.9K
14:50 90.37 90.37 90.35 90.37 6.7K
14:51 90.38 90.39 90.37 90.38 6.3K
14:52 90.39 90.39 90.37 90.37 15.3K
14:53 90.37 90.38 90.35 90.35 12.4K
14:54 90.37 90.37 90.35 90.37 14.3K
14:55 90.37 90.39 90.37 90.39 9.9K
14:56 90.38 90.39 90.36 90.37 6.5K
14:57 90.35 90.36 90.35 90.35 4.7K
14:58 90.34 90.38 90.34 90.38 15.9K
14:59 90.40 90.40 90.40 90.39 3.3K
15:00 90.35 90.38 90.35 90.38 4.7K
15:01 90.38 90.39 90.37 90.37 14.1K
15:02 90.37 90.37 90.34 90.35 8.2K
15:03 90.35 90.36 90.34 90.35 14.1K
15:04 90.34 90.35 90.33 90.33 7.6K
15:05 90.32 90.32 90.31 90.31 41.4K
15:06 90.31 90.31 90.28 90.28 12.6K
15:07 90.27 90.27 90.26 90.27 7.5K
15:08 90.27 90.28 90.25 90.28 11.7K
15:09 90.28 90.28 90.24 90.24 7.0K
15:10 90.24 90.24 90.22 90.22 11.4K
15:11 90.25 90.25 90.24 90.25 5.9K
15:12 90.25 90.28 90.25 90.27 9.9K
15:13 90.27 90.28 90.27 90.28 4.2K
15:14 90.28 90.28 90.26 90.26 13.3K
15:15 90.27 90.30 90.26 90.29 9.3K
15:16 90.29 90.31 90.28 90.28 4.5K
15:17 90.28 90.28 90.25 90.25 5.0K
15:18 90.26 90.27 90.25 90.26 5.2K
15:19 90.26 90.26 90.22 90.22 10.5K
15:20 90.22 90.26 90.21 90.25 31.9K
15:21 90.24 90.24 90.23 90.23 6.8K
15:22 90.24 90.27 90.24 90.27 10.3K
15:23 90.28 90.29 90.28 90.28 12.7K
15:24 90.28 90.28 90.27 90.27 3.1K
15:25 90.27 90.27 90.25 90.26 7.3K
15:26 90.27 90.28 90.27 90.27 7.7K
15:27 90.26 90.26 90.26 90.26 7.0K
15:28 90.26 90.26 90.19 90.20 17.2K
15:29 90.20 90.23 90.20 90.22 9.7K
15:30 90.23 90.25 90.23 90.25 6.5K
15:31 90.26 90.27 90.25 90.26 11.6K
15:32 90.26 90.27 90.24 90.25 9.5K
15:33 90.24 90.24 90.21 90.21 10.3K
15:34 90.20 90.20 90.18 90.19 13.7K
15:35 90.18 90.19 90.18 90.19 7.1K
15:36 90.19 90.19 90.15 90.16 12.9K
15:37 90.16 90.16 90.14 90.16 13.3K
15:38 90.16 90.16 90.14 90.16 6.9K
15:39 90.16 90.21 90.16 90.21 15.2K
15:40 90.23 90.24 90.21 90.24 11.1K
15:41 90.23 90.23 90.20 90.21 9.3K
15:42 90.22 90.22 90.20 90.21 4.1K
15:43 90.20 90.22 90.20 90.22 9.1K
15:44 90.24 90.24 90.22 90.22 8.0K
15:45 90.23 90.23 90.21 90.21 10.8K
15:46 90.21 90.21 90.18 90.18 10.9K
15:47 90.20 90.24 90.20 90.24 18.9K
15:48 90.23 90.26 90.22 90.22 23.6K
15:49 90.23 90.27 90.21 90.26 12.5K
15:50 90.28 90.28 90.26 90.26 38.2K
15:51 90.27 90.29 90.26 90.28 19.4K
15:52 90.29 90.31 90.27 90.28 35.0K
15:53 90.27 90.30 90.27 90.29 30.0K
15:54 90.29 90.34 90.29 90.31 50.7K
15:55 90.26 90.29 90.22 90.25 62.1K
15:56 90.26 90.26 90.18 90.18 35.9K
15:57 90.18 90.21 90.18 90.18 45.9K
15:58 90.18 90.18 90.12 90.14 208.8K
15:59 90.14 90.16 90.13 90.13 414.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available