Vanguard Real Estate ETF (VNQ)

91.33Last Price

+0.58 (0.64%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	90.68	91.52	90.02	90.75	3,482,910	90.75
1/29/2025	90.84	91.08	89.17	89.61	2,820,132	89.61
1/28/2025	91.65	91.65	90.59	90.81	2,370,620	90.81
1/27/2025	90.70	91.94	90.59	91.92	4,107,725	91.92
1/24/2025	90.08	91.29	90.04	90.71	3,267,445	90.71
1/23/2025	89.89	90.42	89.05	90.40	2,701,209	90.40
1/22/2025	91.06	91.06	89.68	89.74	2,966,263	89.74
1/21/2025	90.10	91.39	90.02	91.33	3,634,880	91.33
1/17/2025	89.97	90.26	89.65	89.65	3,672,451	89.65
1/16/2025	88.09	89.80	87.81	89.71	4,112,851	89.71
1/15/2025	89.79	89.87	87.83	87.89	3,886,753	87.89
1/14/2025	86.97	87.58	86.75	87.39	3,827,140	87.39
1/13/2025	85.48	86.68	85.28	86.60	3,740,921	86.60
1/10/2025	86.31	86.52	85.48	85.55	10,056,570	85.55
1/08/2025	87.45	87.76	86.61	87.69	5,250,675	87.69
1/07/2025	88.68	88.99	87.22	87.46	5,679,008	87.46
1/06/2025	89.33	89.72	88.16	88.30	4,206,528	88.30
1/03/2025	88.50	89.54	88.22	89.45	3,470,009	89.45
1/02/2025	89.09	89.27	88.01	88.29	5,296,122	88.29
12/31/2024	88.31	0.00	89.08	89.08	0	89.08
12/30/2024	88.42	88.56	87.44	88.31	4,402,377	88.31
12/27/2024	89.12	89.77	88.50	88.75	3,816,779	88.75
12/26/2024	89.17	89.74	88.73	89.65	2,577,419	89.65
12/24/2024	88.55	89.51	88.51	89.41	2,182,642	89.41
12/23/2024	88.18	88.92	87.84	88.82	4,548,923	88.82
12/20/2024	87.85	90.34	87.85	89.33	7,622,517	88.47
12/19/2024	89.47	90.15	87.79	87.85	5,405,567	87.01
12/18/2024	92.83	93.27	89.21	89.23	5,407,958	88.38
12/17/2024	93.14	93.83	92.83	93.07	3,020,262	92.18
12/16/2024	93.80	94.58	93.45	93.52	3,644,928	92.62
12/13/2024	93.99	94.19	93.59	93.85	2,796,348	92.95
12/12/2024	94.03	95.13	94.03	94.12	2,255,095	93.22
12/11/2024	94.53	94.98	94.01	94.27	4,294,940	93.37
12/10/2024	95.76	95.77	94.19	94.49	2,902,101	93.58
12/09/2024	95.74	96.20	95.60	95.88	2,871,904	94.96
12/06/2024	96.01	96.33	95.19	95.61	1,866,155	94.69
12/05/2024	95.59	95.84	95.22	95.75	2,934,237	94.83
12/04/2024	96.34	96.34	95.47	95.98	2,220,284	95.06
12/03/2024	96.82	97.11	96.19	96.24	1,992,512	95.32
12/02/2024	97.66	97.74	96.47	96.73	3,659,416	95.80
11/29/2024	98.75	99.09	98.03	98.16	1,922,410	97.22
11/27/2024	98.53	99.20	98.51	98.60	2,383,083	97.66
11/26/2024	97.42	98.06	97.04	97.97	2,774,497	97.03
11/25/2024	96.80	98.06	96.80	97.58	4,002,276	96.64
11/22/2024	95.84	96.42	95.83	96.24	2,943,676	95.32
11/21/2024	94.84	95.81	94.45	95.52	2,988,734	94.60
11/20/2024	94.55	94.94	94.05	94.82	3,142,965	93.91
11/19/2024	94.23	95.17	93.78	94.94	3,041,584	94.03
11/18/2024	93.38	94.48	93.22	94.48	2,468,057	93.57
11/15/2024	93.41	93.98	93.01	93.80	2,786,609	92.90
11/14/2024	94.60	94.60	93.57	93.75	3,707,968	92.85
11/13/2024	94.86	95.45	94.46	94.60	2,883,834	93.69
11/12/2024	95.05	95.46	94.06	94.08	4,645,816	93.18
11/11/2024	95.81	96.44	95.33	95.40	2,279,364	94.49
11/08/2024	94.83	96.16	94.70	95.88	4,093,563	94.96
11/07/2024	93.80	94.75	93.54	94.47	4,871,311	93.56
11/06/2024	95.63	95.63	92.37	93.35	6,333,598	92.46
11/05/2024	93.61	95.43	93.39	95.38	2,398,096	94.47
11/04/2024	93.41	94.46	93.38	94.13	3,365,959	93.23
11/01/2024	94.68	94.91	93.06	93.11	4,835,340	92.22
10/31/2024	95.00	95.58	94.09	94.15	4,946,432	93.25