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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 89.10 89.17 88.26 88.36 5.3M
2023-12-28 88.68 89.42 88.56 89.42 3.9M
2023-12-27 88.53 88.90 88.13 88.79 5.4M
2023-12-26 87.68 88.60 87.59 88.36 4.3M
2023-12-22 87.71 88.41 87.27 87.71 5.1M
2023-12-21 87.35 87.59 86.43 87.37 4.4M
2023-12-20 88.84 89.46 87.61 87.67 6.1M
2023-12-19 88.50 89.00 88.42 88.75 5.8M
2023-12-18 88.70 88.77 87.98 88.08 6.4M
2023-12-15 89.33 89.38 87.64 88.28 7.7M
2023-12-14 88.65 90.09 88.64 89.54 6.9M
2023-12-13 83.94 87.33 83.71 87.03 5.6M
2023-12-12 83.86 84.13 83.38 83.82 3.2M
2023-12-11 83.36 84.02 83.24 83.87 3.1M
2023-12-08 83.49 83.85 82.79 83.64 3.4M
2023-12-07 83.59 84.04 83.21 83.78 6.6M
2023-12-06 84.21 84.78 83.48 83.54 4.4M
2023-12-05 83.90 84.04 83.36 83.79 6.2M
2023-12-04 83.38 84.37 83.19 84.35 6.7M
2023-12-01 81.66 83.75 81.42 83.74 7.2M
2023-11-30 81.08 81.78 80.79 81.73 4.1M
2023-11-29 81.16 81.93 81.04 81.14 4.6M
2023-11-28 79.84 80.65 79.43 80.58 5.8M
2023-11-27 79.80 80.49 79.43 80.05 5.8M
2023-11-24 79.34 79.82 78.97 79.76 1.9M
2023-11-22 79.86 80.09 79.17 79.53 5.3M
2023-11-21 79.36 79.44 78.94 79.14 3.7M
2023-11-20 79.03 79.70 78.39 79.70 4.2M
2023-11-17 79.86 79.88 78.79 79.12 4.4M
2023-11-16 79.50 79.74 78.93 79.18 4.9M
2023-11-15 79.05 80.07 78.98 79.35 6.0M
2023-11-14 77.40 79.81 77.25 79.12 7.5M
2023-11-13 75.03 75.28 74.51 74.96 3.8M
2023-11-10 75.27 75.75 74.69 75.59 3.9M
2023-11-09 76.35 76.40 74.73 74.89 4.9M
2023-11-08 76.06 76.38 75.76 76.09 4.4M
2023-11-07 76.37 76.53 75.73 75.84 5.2M
2023-11-06 77.43 77.48 76.08 76.47 4.4M
2023-11-03 77.04 78.61 77.02 77.59 6.4M
2023-11-02 74.60 75.99 74.43 75.78 6.5M
2023-11-01 73.02 73.44 72.54 73.37 7.0M
2023-10-31 72.27 73.00 71.58 72.92 6.0M
2023-10-30 71.68 72.23 70.61 71.70 7.0M
2023-10-27 72.68 72.68 71.01 71.25 12.0M
2023-10-26 71.41 72.90 71.36 72.41 8.1M
2023-10-25 71.87 72.14 70.95 71.05 6.3M
2023-10-24 71.98 72.81 71.96 72.61 5.8M
2023-10-23 71.73 72.69 71.49 71.69 6.9M
2023-10-20 73.00 73.46 72.35 72.40 5.9M
2023-10-19 74.01 74.66 72.74 72.89 8.2M
2023-10-18 75.71 75.97 74.60 74.66 4.9M
2023-10-17 75.68 77.28 75.68 76.28 5.4M
2023-10-16 76.02 76.60 75.25 76.39 4.4M
2023-10-13 76.04 76.26 75.15 75.49 5.9M
2023-10-12 76.56 76.65 75.29 75.68 4.4M
2023-10-11 76.10 76.85 75.95 76.80 6.1M
2023-10-10 75.15 76.15 74.80 75.49 4.6M
2023-10-09 73.84 75.41 73.76 75.13 3.8M
2023-10-06 73.46 74.78 72.75 74.32 5.9M
2023-10-05 73.55 74.21 73.24 74.12 5.3M
2023-10-04 73.21 73.72 72.34 73.71 8.7M
2023-10-03 73.86 74.15 72.59 72.82 7.1M
2023-10-02 75.41 75.70 73.80 74.27 7.6M
2023-09-29 76.44 76.77 75.22 75.66 6.6M
2023-09-28 75.00 75.75 74.85 75.44 6.7M
2023-09-27 76.23 76.65 75.05 75.45 6.7M
2023-09-26 76.91 77.07 75.69 75.96 5.2M
2023-09-25 77.13 77.44 76.79 77.37 3.9M
2023-09-22 78.06 78.49 77.38 77.44 5.1M
2023-09-21 80.18 80.30 78.00 78.03 6.2M
2023-09-20 81.37 81.78 80.77 80.78 3.8M
2023-09-19 80.94 81.31 80.48 80.71 2.7M
2023-09-18 81.81 81.81 80.87 81.08 3.1M
2023-09-15 81.71 82.07 81.49 81.81 3.8M
2023-09-14 81.12 82.30 81.12 82.12 3.9M
2023-09-13 81.54 81.62 80.46 80.66 4.0M
2023-09-12 81.42 81.72 81.01 81.55 3.0M
2023-09-11 81.69 81.84 81.18 81.59 2.8M
2023-09-08 81.96 82.18 81.39 81.58 3.3M
2023-09-07 81.13 82.26 81.13 81.90 5.1M
2023-09-06 81.45 81.72 80.78 81.39 3.7M
2023-09-05 82.28 82.45 81.53 81.56 3.6M
2023-09-01 82.90 83.17 82.30 82.52 3.4M
2023-08-31 83.00 83.13 82.38 82.38 3.4M
2023-08-30 82.71 83.21 82.62 82.99 3.0M
2023-08-29 81.67 82.72 81.38 82.69 3.5M
2023-08-28 81.27 82.14 81.27 81.70 3.4M
2023-08-25 80.99 81.50 80.59 80.94 4.3M
2023-08-24 81.42 82.31 80.81 80.88 4.5M
2023-08-23 80.20 81.29 80.20 81.19 3.3M
2023-08-22 79.98 80.25 79.68 79.93 3.4M
2023-08-21 80.25 80.28 79.04 79.70 3.8M
2023-08-18 79.62 80.61 79.50 80.44 3.3M
2023-08-17 80.92 81.44 80.16 80.19 4.1M
2023-08-16 81.91 81.97 80.79 80.84 3.7M
2023-08-15 82.13 82.41 81.67 81.85 3.4M
2023-08-14 83.19 83.19 82.53 82.78 3.4M
2023-08-11 82.89 83.45 82.63 83.33 3.7M
2023-08-10 83.70 84.39 82.98 83.20 4.5M
2023-08-09 83.26 83.98 82.96 83.52 3.0M
2023-08-08 83.40 83.73 82.73 83.53 3.9M
2023-08-07 83.25 84.11 83.09 84.07 3.9M
2023-08-04 83.49 84.23 82.74 83.03 5.1M
2023-08-03 83.81 83.83 82.59 83.71 6.5M
2023-08-02 84.41 84.82 84.09 84.63 4.1M
2023-08-01 85.04 85.42 84.67 85.12 4.6M
2023-07-31 84.94 85.74 84.67 85.26 6.1M
2023-07-28 85.79 86.00 84.55 84.71 5.0M
2023-07-27 87.11 87.32 84.71 84.78 8.0M
2023-07-26 86.13 86.84 86.09 86.66 7.4M
2023-07-25 86.57 87.17 86.18 86.27 5.0M
2023-07-24 86.21 86.97 86.15 86.89 5.0M
2023-07-21 86.01 86.42 85.80 86.18 4.8M
2023-07-20 85.73 85.82 84.71 85.78 5.7M
2023-07-19 85.60 86.45 85.58 86.06 5.4M
2023-07-18 85.71 85.83 84.38 85.10 4.6M
2023-07-17 85.91 86.23 85.41 85.57 5.6M
2023-07-14 85.98 86.19 85.58 86.13 5.6M
2023-07-13 85.74 86.32 85.26 86.30 5.1M
2023-07-12 86.44 86.55 85.67 85.75 5.4M
2023-07-11 84.32 85.34 84.12 85.29 4.0M
2023-07-10 83.47 84.16 83.24 84.09 3.9M
2023-07-07 83.50 84.27 83.32 83.73 5.9M
2023-07-06 83.46 84.02 82.36 83.92 5.6M
2023-07-05 84.20 85.10 83.43 84.57 5.8M
2023-07-03 83.43 84.75 83.13 84.38 3.6M
2023-06-30 83.81 84.01 82.39 83.56 5.8M
2023-06-29 81.94 83.13 81.66 83.10 5.0M
2023-06-28 82.91 83.28 82.37 83.11 4.7M
2023-06-27 82.31 83.22 81.74 82.99 3.8M
2023-06-26 80.13 82.10 80.02 81.98 3.2M
2023-06-23 80.76 81.45 80.10 80.13 4.0M
2023-06-22 82.54 82.61 80.76 81.25 5.1M
2023-06-21 82.47 82.73 81.83 82.43 4.7M
2023-06-20 83.62 83.72 82.47 82.93 3.8M
2023-06-16 84.16 84.68 83.74 83.92 4.6M
2023-06-15 83.23 84.12 82.68 83.98 4.7M
2023-06-14 83.57 84.13 82.85 83.54 5.0M
2023-06-13 82.60 83.33 82.35 83.23 3.7M
2023-06-12 82.62 82.72 81.95 82.70 4.1M
2023-06-09 83.19 83.34 82.34 82.68 3.2M
2023-06-08 83.30 83.44 82.26 83.16 3.1M
2023-06-07 82.54 83.90 82.15 83.68 3.8M
2023-06-06 81.79 82.34 81.20 82.17 4.7M
2023-06-05 81.86 82.31 81.24 81.39 4.4M
2023-06-02 80.89 82.19 80.74 81.96 5.1M
2023-06-01 79.90 80.48 79.15 80.01 4.0M
2023-05-31 79.39 80.18 79.11 80.00 4.7M
2023-05-30 79.58 80.48 79.37 79.60 4.4M
2023-05-26 78.53 79.45 78.18 79.30 3.2M
2023-05-25 78.79 78.98 77.81 78.40 4.8M
2023-05-24 79.68 79.90 78.32 78.41 4.9M
2023-05-23 80.71 81.55 80.03 80.13 5.5M
2023-05-22 80.47 81.38 80.05 80.89 4.8M
2023-05-19 80.89 81.31 80.01 80.40 4.8M
2023-05-18 80.58 80.95 79.91 80.53 4.0M
2023-05-17 80.35 81.06 79.62 80.92 4.8M
2023-05-16 81.69 81.80 79.83 79.84 5.4M
2023-05-15 82.17 82.38 81.68 81.89 3.5M
2023-05-12 82.20 82.29 81.36 82.03 3.3M
2023-05-11 82.36 82.40 81.53 82.04 5.2M
2023-05-10 82.96 83.27 82.10 82.95 6.3M
2023-05-09 82.11 82.51 81.25 82.16 4.5M
2023-05-08 82.81 83.07 82.17 82.51 4.9M
2023-05-05 82.11 83.17 82.09 82.99 4.6M
2023-05-04 80.92 82.11 80.43 81.63 7.2M
2023-05-03 81.68 82.58 80.89 80.96 7.5M
2023-05-02 82.47 82.64 80.67 81.28 5.4M
2023-05-01 83.31 83.62 82.55 82.68 4.8M
2023-04-28 82.42 83.71 82.21 83.30 5.4M
2023-04-27 80.75 82.52 80.61 82.29 6.4M
2023-04-26 81.09 81.82 80.29 80.47 5.1M
2023-04-25 81.60 81.89 81.16 81.25 5.1M
2023-04-24 82.36 82.74 81.42 82.06 3.7M
2023-04-21 82.39 82.77 81.68 82.37 5.1M
2023-04-20 82.68 82.77 81.93 82.36 4.6M
2023-04-19 82.27 83.37 81.97 83.18 3.6M
2023-04-18 82.97 82.98 82.27 82.69 4.2M
2023-04-17 81.19 82.90 81.19 82.88 5.1M
2023-04-14 82.52 83.01 80.57 81.19 5.1M
2023-04-13 82.78 82.83 81.68 82.47 3.9M
2023-04-12 83.86 83.98 82.58 82.72 5.9M
2023-04-11 82.93 83.80 82.60 83.12 4.8M
2023-04-10 82.00 82.79 81.53 82.77 4.0M
2023-04-06 82.12 82.44 81.47 82.39 7.0M
2023-04-05 82.04 82.60 81.71 81.83 7.0M
2023-04-04 82.55 82.72 81.72 82.27 6.2M
2023-04-03 82.94 83.62 81.96 82.38 7.6M
2023-03-31 81.77 83.12 81.64 83.04 6.1M
2023-03-30 81.02 81.55 80.90 81.30 4.8M
2023-03-29 79.44 80.35 79.30 80.25 6.4M
2023-03-28 78.12 78.86 77.82 78.51 4.2M
2023-03-27 79.26 79.55 78.59 78.70 5.0M
2023-03-24 76.46 78.81 76.22 78.79 8.4M
2023-03-23 78.48 79.49 77.31 77.59 6.3M
2023-03-22 80.64 80.67 78.06 78.08 8.3M
2023-03-21 82.00 82.22 80.40 81.11 5.0M
2023-03-20 81.16 81.82 80.44 81.47 6.3M
2023-03-17 82.08 82.16 80.47 80.55 9.1M
2023-03-16 81.86 82.83 80.95 82.42 10.3M
2023-03-15 81.31 82.85 81.30 82.60 10.3M
2023-03-14 83.26 83.62 81.77 82.66 8.7M
2023-03-13 80.39 82.96 80.09 81.87 16.3M
2023-03-10 83.46 83.63 80.38 80.81 10.4M
2023-03-09 85.68 85.76 83.40 83.58 6.0M
2023-03-08 84.53 86.04 84.49 85.54 5.8M
2023-03-07 86.53 86.61 84.39 84.57 6.5M
2023-03-06 87.33 87.41 86.39 86.59 3.9M
2023-03-03 86.31 87.13 86.06 86.93 4.5M
2023-03-02 84.04 85.76 83.92 85.63 5.2M
2023-03-01 85.12 85.37 83.96 84.64 7.0M
2023-02-28 85.80 86.84 85.62 85.72 7.3M
2023-02-27 86.54 87.15 85.47 85.84 5.2M
2023-02-24 86.26 86.33 85.27 85.71 5.1M
2023-02-23 87.12 87.47 86.29 87.24 6.1M
2023-02-22 87.60 87.77 86.20 86.59 4.5M
2023-02-21 88.61 88.62 86.99 87.38 4.9M
2023-02-17 89.21 89.46 88.32 89.17 4.3M
2023-02-16 89.13 90.31 88.42 89.52 4.5M
2023-02-15 89.49 90.42 89.24 90.40 3.7M
2023-02-14 90.47 91.16 89.50 90.04 4.2M
2023-02-13 90.18 90.90 90.08 90.76 2.9M
2023-02-10 89.25 90.13 88.76 89.96 3.3M
2023-02-09 91.01 91.53 89.41 89.65 2.9M
2023-02-08 90.65 91.15 90.32 90.64 4.9M
2023-02-07 90.84 91.49 89.87 91.07 5.9M
2023-02-06 90.80 91.38 90.34 91.27 3.8M
2023-02-03 92.39 92.44 90.80 91.94 5.4M
2023-02-02 92.45 94.53 92.42 93.70 5.2M
2023-02-01 90.57 92.24 89.60 91.62 9.8M
2023-01-31 89.29 91.17 89.14 91.06 5.4M
2023-01-30 89.62 90.58 89.15 89.19 4.7M
2023-01-27 89.14 90.68 89.14 90.34 5.0M
2023-01-26 88.85 89.36 88.37 89.34 3.9M
2023-01-25 87.91 88.49 87.50 88.35 5.0M
2023-01-24 87.85 88.68 87.00 88.31 3.8M
2023-01-23 87.70 88.59 87.14 88.09 5.2M
2023-01-20 86.68 87.72 85.67 87.69 4.3M
2023-01-19 86.66 87.63 86.61 86.66 4.7M
2023-01-18 88.68 88.98 86.99 87.14 6.0M
2023-01-17 88.31 88.89 88.08 88.43 3.9M
2023-01-13 87.80 88.53 87.53 88.18 4.2M
2023-01-12 88.00 88.86 87.13 88.73 5.9M
2023-01-11 85.22 87.65 85.22 87.62 5.7M
2023-01-10 84.27 84.59 83.47 84.59 8.0M
2023-01-09 84.64 85.33 84.04 84.40 5.7M
2023-01-06 82.57 84.66 82.20 84.37 6.0M
2023-01-05 83.76 83.76 81.96 82.16 6.8M
2023-01-04 83.25 85.18 83.17 84.43 6.9M
2023-01-03 83.17 83.86 81.66 82.56 5.9M