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
2025-09-26 90.50 91.18 90.30 91.02 5.4M
2025-09-25 90.39 90.75 90.06 90.13 4.2M
2025-09-24 91.22 91.26 90.39 90.40 2.7M
2025-09-23 91.79 92.39 91.67 92.17 3.4M
2025-09-22 91.68 91.87 91.09 91.67 3.6M
2025-09-19 92.37 92.49 91.65 91.65 3.1M
2025-09-18 92.16 92.65 91.94 92.25 3.0M
2025-09-17 92.45 93.58 91.95 92.05 4.6M
2025-09-16 92.65 92.80 91.91 92.17 3.3M
2025-09-15 93.11 93.24 92.39 92.66 2.8M
2025-09-12 93.18 93.34 92.71 92.81 2.2M
2025-09-11 91.83 93.42 91.75 93.24 2.7M
2025-09-10 91.73 92.26 91.42 91.57 2.2M
2025-09-09 91.67 91.75 91.33 91.72 2.5M
2025-09-08 91.54 91.95 91.24 91.93 2.9M
2025-09-05 92.07 92.92 91.83 92.47 3.4M
2025-09-04 91.04 91.50 90.57 91.44 3.7M
2025-09-03 90.54 90.98 90.40 90.76 2.5M
2025-09-02 91.41 91.51 90.39 90.71 3.4M
2025-08-29 91.86 92.27 91.78 92.24 2.1M
2025-08-28 92.01 92.05 91.20 91.74 2.5M
2025-08-27 91.65 92.23 91.58 91.98 1.9M
2025-08-26 91.62 91.91 91.23 91.41 2.7M
2025-08-25 92.01 92.34 91.59 91.65 3.0M
2025-08-22 91.06 92.62 90.90 92.18 3.3M
2025-08-21 90.26 90.76 90.06 90.43 2.6M
2025-08-20 90.66 91.43 90.44 90.70 2.9M
2025-08-19 89.38 90.48 89.29 90.44 4.2M
2025-08-18 89.68 89.82 88.88 88.91 2.6M
2025-08-15 89.17 89.92 89.09 89.67 2.4M
2025-08-14 89.23 89.38 88.59 89.16 3.5M
2025-08-13 89.16 89.94 88.82 89.80 3.6M
2025-08-12 88.74 88.99 88.08 88.97 3.2M
2025-08-11 88.71 89.15 88.44 88.47 2.6M
2025-08-08 89.94 89.99 88.86 89.06 3.2M
2025-08-07 90.00 90.00 89.24 89.80 3.3M
2025-08-06 90.30 90.39 89.50 89.54 3.6M
2025-08-05 89.90 90.34 89.51 90.24 3.8M
2025-08-04 89.11 90.06 89.08 89.83 3.4M
2025-08-01 90.03 90.10 88.29 88.92 5.4M
2025-07-31 89.90 90.36 89.02 89.14 4.8M
2025-07-30 91.67 91.83 89.83 90.41 4.4M
2025-07-29 90.77 91.81 90.32 91.71 3.7M
2025-07-28 91.49 91.53 90.20 90.26 2.6M
2025-07-25 91.85 91.87 90.80 91.73 3.0M
2025-07-24 91.86 92.13 91.67 91.72 3.2M
2025-07-23 92.00 92.18 91.64 92.04 3.0M
2025-07-22 90.58 91.95 90.57 91.86 2.7M
2025-07-21 90.56 90.89 90.10 90.31 3.9M
2025-07-18 89.95 90.29 89.57 89.94 2.5M
2025-07-17 89.78 90.15 89.34 89.75 3.4M
2025-07-16 89.45 90.00 88.98 89.85 4.1M
2025-07-15 90.34 90.43 88.84 89.01 4.5M
2025-07-14 89.73 90.36 89.58 90.34 3.3M
2025-07-11 89.11 89.97 88.80 89.76 4.0M
2025-07-10 89.27 90.35 88.98 89.75 5.3M
2025-07-09 89.33 89.45 88.81 89.19 3.8M
2025-07-08 88.98 89.60 88.76 89.12 3.6M
2025-07-07 89.99 90.49 88.77 89.25 4.5M
2025-07-03 89.98 90.37 89.67 90.02 2.4M
2025-07-02 89.50 90.04 89.14 89.92 3.5M
2025-07-01 88.88 90.39 88.77 89.71 5.6M
2025-06-30 88.55 89.10 87.55 89.06 8.8M
2025-06-27 88.29 89.42 88.14 88.49 3.2M
2025-06-26 88.54 88.54 87.18 88.27 5.9M
2025-06-25 90.91 90.91 89.17 89.22 4.3M
2025-06-24 91.33 91.77 90.81 91.42 2.7M
2025-06-23 90.00 91.25 89.88 91.18 3.1M
2025-06-20 90.21 90.68 89.73 89.83 2.9M
2025-06-18 89.82 90.56 89.39 89.89 2.9M
2025-06-17 89.89 90.17 89.27 89.58 1.9M
2025-06-16 90.18 91.00 89.60 89.90 2.7M
2025-06-13 89.99 90.56 89.24 89.83 2.3M
2025-06-12 90.21 90.80 90.06 90.71 2.0M
2025-06-11 90.89 91.29 89.94 90.27 2.9M
2025-06-10 90.14 90.82 90.12 90.76 4.0M
2025-06-09 89.90 90.53 89.29 89.99 3.7M
2025-06-06 89.80 90.28 89.39 89.87 2.7M
2025-06-05 89.55 89.91 88.97 89.44 3.1M
2025-06-04 89.22 89.81 88.81 89.51 2.6M
2025-06-03 89.03 89.40 88.49 89.26 2.2M
2025-06-02 88.63 89.47 87.83 89.44 3.1M
2025-05-30 88.97 89.55 88.45 89.32 2.5M
2025-05-29 88.58 89.68 88.40 89.32 2.4M
2025-05-28 88.64 88.66 87.93 88.52 1.9M
2025-05-27 87.81 88.82 87.51 88.61 2.1M
2025-05-23 86.84 87.35 86.54 87.09 2.1M
2025-05-22 87.46 87.46 86.36 87.00 2.5M
2025-05-21 89.13 89.49 87.33 87.40 2.7M
2025-05-20 89.64 90.18 89.58 89.79 2.0M
2025-05-19 89.53 90.43 89.36 90.32 3.0M
2025-05-16 89.20 90.33 89.03 90.30 2.6M
2025-05-15 87.91 89.21 87.82 89.19 2.6M
2025-05-14 88.15 88.15 87.26 87.59 3.1M
2025-05-13 89.58 89.69 88.20 88.46 4.2M
2025-05-12 90.36 90.37 89.11 89.60 3.7M
2025-05-09 88.50 89.40 88.37 89.16 3.5M
2025-05-08 89.28 89.43 88.24 88.57 2.7M
2025-05-07 89.00 89.65 88.73 88.92 2.2M
2025-05-06 89.10 89.55 88.40 88.82 2.6M
2025-05-05 89.56 90.05 89.03 89.51 2.3M
2025-05-02 89.72 90.02 89.30 89.71 2.2M
2025-05-01 88.64 89.39 87.96 88.62 3.6M
2025-04-30 87.60 88.64 86.75 88.33 3.7M
2025-04-29 87.51 88.44 87.20 88.02 2.7M
2025-04-28 86.93 87.73 86.67 87.55 2.9M
2025-04-25 87.16 87.35 86.38 87.01 2.4M
2025-04-24 86.89 87.77 86.45 87.16 2.1M
2025-04-23 87.65 88.58 86.36 86.84 2.5M
2025-04-22 85.98 87.04 85.80 86.68 2.2M
2025-04-21 85.97 86.21 83.97 85.03 2.4M
2025-04-17 85.70 87.49 85.70 86.84 3.4M
2025-04-16 85.88 86.65 84.98 85.56 2.4M
2025-04-15 85.61 86.18 85.13 85.62 2.4M
2025-04-14 84.37 85.87 84.13 85.36 3.2M
2025-04-11 82.05 83.80 81.07 83.63 5.3M
2025-04-10 83.42 84.41 80.50 82.62 7.4M
2025-04-09 78.33 84.94 76.92 84.55 11.0M
2025-04-08 83.95 84.15 78.85 79.79 7.4M
2025-04-07 82.28 85.32 80.09 81.99 13.3M
2025-04-04 87.11 87.25 84.10 84.20 7.8M
2025-04-03 89.72 90.79 87.96 88.02 5.8M
2025-04-02 90.28 91.28 90.03 91.13 3.4M
2025-04-01 90.79 90.99 89.48 90.58 4.3M
2025-03-31 89.73 91.08 89.73 90.54 3.0M
2025-03-28 90.12 90.28 89.13 89.71 3.6M
2025-03-27 90.28 90.94 89.61 89.83 3.0M
2025-03-26 89.94 90.53 89.73 90.06 3.1M
2025-03-25 90.62 90.74 89.17 89.71 4.2M
2025-03-24 90.85 91.81 90.51 91.66 3.7M
2025-03-21 90.75 90.90 89.71 90.27 3.4M
2025-03-20 91.31 91.84 90.87 91.28 2.0M
2025-03-19 91.24 92.03 90.57 91.34 1.9M
2025-03-18 91.57 92.11 90.87 91.23 2.0M
2025-03-17 90.04 92.00 90.04 91.71 2.2M
2025-03-14 89.16 90.25 88.65 90.17 3.8M
2025-03-13 90.18 90.80 88.29 88.40 3.9M
2025-03-12 90.61 90.96 89.76 90.18 3.3M
2025-03-11 91.53 92.00 89.91 90.46 3.9M
2025-03-10 92.32 93.32 91.03 91.53 3.5M
2025-03-07 91.90 92.84 91.31 92.42 4.4M
2025-03-06 93.34 93.62 91.64 91.87 5.0M
2025-03-05 92.68 94.46 92.49 94.29 2.6M
2025-03-04 94.33 94.90 93.12 93.25 4.5M
2025-03-03 94.04 94.95 93.80 94.34 4.6M
2025-02-28 93.53 93.94 92.82 93.90 4.2M
2025-02-27 92.76 93.66 92.61 93.11 2.4M
2025-02-26 93.34 93.54 92.42 92.74 2.8M
2025-02-25 92.26 93.55 92.26 93.13 4.3M
2025-02-24 91.77 92.58 91.37 92.00 3.3M
2025-02-21 92.72 92.77 91.10 91.64 2.5M
2025-02-20 92.04 92.66 91.59 92.55 2.9M
2025-02-19 91.64 92.34 91.45 92.11 2.3M
2025-02-18 91.49 92.36 91.37 92.04 2.5M
2025-02-14 92.28 92.69 91.61 91.63 2.3M
2025-02-13 91.00 92.21 90.81 92.05 3.7M
2025-02-12 90.15 91.43 90.01 91.14 4.7M
2025-02-11 91.18 92.03 91.09 91.99 2.3M
2025-02-10 91.79 91.84 90.90 91.59 2.2M
2025-02-07 92.10 92.16 91.10 91.63 2.5M
2025-02-06 92.21 92.21 91.34 91.93 3.5M
2025-02-05 91.28 91.90 90.47 91.70 3.3M
2025-02-04 89.81 90.64 89.50 90.43 3.4M
2025-02-03 89.75 90.71 88.92 90.36 5.2M
2025-01-31 90.51 91.43 90.30 90.55 2.6M
2025-01-30 90.68 91.52 90.02 90.75 3.5M
2025-01-29 90.84 91.08 89.18 89.61 2.8M
2025-01-28 91.65 91.65 90.59 90.81 2.4M
2025-01-27 90.70 91.95 90.59 91.92 4.1M
2025-01-24 90.08 91.29 90.04 90.71 3.3M
2025-01-23 89.89 90.42 89.05 90.40 2.7M
2025-01-22 91.06 91.06 89.68 89.74 3.0M
2025-01-21 90.10 91.39 90.02 91.33 3.6M
2025-01-17 89.97 90.26 89.65 89.65 3.7M
2025-01-16 88.09 89.80 87.81 89.71 4.1M
2025-01-15 89.79 89.87 87.84 87.89 3.9M
2025-01-14 86.97 87.58 86.75 87.39 3.8M
2025-01-13 85.48 86.68 85.28 86.60 3.7M
2025-01-10 86.31 86.52 85.48 85.55 10.1M
2025-01-08 87.45 87.76 86.61 87.69 5.3M
2025-01-07 88.68 88.99 87.23 87.46 5.7M
2025-01-06 89.33 89.72 88.16 88.30 4.2M
2025-01-03 88.50 89.54 88.22 89.45 3.5M
2025-01-02 89.09 89.27 88.01 88.29 5.3M