NYSEArca - Nasdaq Real Time Price
USD
Vanguard Real Estate Index Fund ETF Shares (VNQ)
93.94
+0.07
(+0.07%)
At close: 4:00:01 PM EDT
94.23
+0.29
(+0.31%)
After hours: 4:44:04 PM EDT
Trade VNQ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
94.58
94.64
93.64
93.94
93.94
4,860,247
Oct 29, 2026
92.84
94.03
92.84
93.87
93.87
3,939,300
Oct 28, 2026
91.95
92.01
91.15
91.79
91.79
5,172,700
Oct 27, 2026
92.75
92.97
92.06
92.39
92.39
3,937,300
Oct 26, 2026
92.70
93.64
92.69
93.17
93.17
4,139,600
Oct 23, 2026
93.57
93.81
92.19
92.69
92.69
4,585,500
Oct 22, 2026
91.54
92.74
91.33
92.65
92.65
4,153,300
Oct 21, 2026
92.68
92.73
91.33
91.49
91.49
4,725,000
Oct 20, 2026
91.28
92.40
91.08
92.28
92.28
3,371,000
Oct 19, 2026
91.60
91.60
90.55
90.71
90.71
3,275,900
Oct 16, 2026
91.92
92.47
91.28
91.76
91.76
4,517,700
Oct 15, 2026
91.55
91.78
91.10
91.44
91.44
5,826,700
Oct 14, 2026
90.92
91.23
90.07
90.35
90.35
4,852,900
Oct 13, 2026
92.22
92.23
90.63
91.14
91.14
3,568,200
Oct 12, 2026
90.65
91.37
90.31
91.36
91.36
3,122,200
Oct 9, 2026
90.03
90.83
89.76
90.65
90.65
4,103,400
Oct 8, 2026
88.66
89.51
88.11
89.35
89.35
6,074,200
Oct 7, 2026
89.92
90.06
88.67
88.69
88.69
4,917,900
Oct 6, 2026
89.38
90.37
89.18
89.93
89.93
4,586,900
Oct 5, 2026
89.50
89.68
88.69
89.15
89.15
4,620,000
Oct 2, 2026
89.54
90.46
89.38
89.50
89.50
5,041,000
Oct 1, 2026
89.35
89.46
88.48
89.17
89.17
7,406,800
Sep 30, 2026
90.93
91.11
89.57
89.63
89.63
4,705,400
Sep 29, 2026
90.31
90.97
89.98
90.53
90.53
5,032,700
Sep 28, 2026
91.17
91.35
90.29
90.59
90.59
4,723,700
Sep 25, 2026
91.55
91.55
90.46
90.99
90.99
6,148,800
Sep 24, 2026
91.79
91.94
91.12
91.17
91.17
5,787,500
Sep 23, 2026
0.805
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
92.08
92.61
91.35
91.45
91.45
5,415,800
Sep 22, 2026
93.91
93.93
93.49
93.62
92.82
2,955,100
Sep 21, 2026
93.27
93.95
93.25
93.81
93.00
3,018,100
Sep 18, 2026
93.14
93.45
92.88
92.91
92.11
3,389,100
Sep 17, 2026
94.27
94.28
93.61
93.81
93.00
3,103,300
Sep 16, 2026
94.18
95.01
92.96
93.48
92.68
3,776,100
Sep 15, 2026
94.29
94.33
93.43
94.10
93.29
4,019,000
Sep 14, 2026
94.70
95.27
93.95
94.33
93.52
4,405,800
Sep 11, 2026
94.85
95.15
94.39
94.80
93.98
3,168,100
Sep 10, 2026
94.98
95.34
93.91
94.12
93.31
3,524,400
Sep 9, 2026
95.59
95.92
94.77
94.94
94.12
4,112,900
Sep 8, 2026
95.53
96.63
95.51
95.93
95.11
5,115,500
Sep 4, 2026
96.14
96.79
95.95
96.02
95.19
4,083,400
Sep 3, 2026
96.48
96.71
95.93
96.66
95.83
2,828,700
Sep 2, 2026
96.27
96.45
95.40
95.78
94.96
2,958,800
Sep 1, 2026
96.57
96.96
95.97
96.30
95.47
3,613,900
Aug 31, 2026
96.92
96.92
95.94
96.44
95.61
3,329,400
Aug 28, 2026
98.10
98.18
97.16
97.24
96.40
2,031,400
Aug 27, 2026
98.06
98.41
97.63
97.65
96.81
1,875,300
Aug 26, 2026
99.25
99.40
98.55
98.61
97.76
1,715,900
Aug 25, 2026
99.27
99.43
98.72
99.25
98.40
1,856,400
Aug 24, 2026
98.72
99.32
98.37
99.10
98.25
2,531,200
Aug 21, 2026
98.89
98.97
98.17
98.50
97.65
2,895,300
Aug 20, 2026
98.53
99.09
98.18
98.60
97.75
2,264,600
Aug 19, 2026
98.18
98.65
97.86
98.61
97.76
2,572,200
Aug 18, 2026
98.58
98.64
97.58
97.62
96.78
2,655,400
Aug 17, 2026
98.52
98.52
97.71
97.98
97.14
2,565,100
Aug 14, 2026
98.60
99.01
98.43
98.83
97.98
2,135,700
Aug 13, 2026
97.81
98.76
97.77
98.58
97.73
2,587,000
Aug 12, 2026
96.81
97.40
96.50
97.31
96.47
2,790,900
Aug 11, 2026
96.89
97.05
96.30
96.38
95.55
3,331,400
Aug 10, 2026
97.74
97.95
96.74
97.11
96.27
3,343,300
Aug 7, 2026
98.13
98.95
97.87
98.43
97.58
3,000,200
Aug 6, 2026
99.65
99.66
97.77
98.04
97.20
2,922,400
Aug 5, 2026
99.14
99.28
98.06
98.92
98.07
3,314,900
Aug 4, 2026
98.12
99.10
97.45
98.92
98.07
4,318,800
Aug 3, 2026
99.01
99.64
98.62
99.07
98.22
3,229,500
Jul 31, 2026
99.46
99.54
98.36
98.95
98.10
3,529,300
Jul 30, 2026
100.86
101.00
98.58
99.49
98.63
3,839,500
Jul 29, 2026
101.00
101.31
100.24
100.66
99.79
3,797,200
Jul 28, 2026
101.27
101.80
100.93
100.95
100.08
3,292,500
Jul 27, 2026
100.69
101.14
100.33
100.54
99.68
1,915,100
Jul 24, 2026
99.47
101.16
99.47
100.81
99.94
3,205,100
Jul 23, 2026
98.64
99.40
98.42
98.69
97.84
2,044,000
Jul 22, 2026
99.80
99.88
98.84
99.02
98.17
1,881,800
Jul 21, 2026
99.69
99.81
99.11
99.52
98.66
2,882,900
Jul 20, 2026
99.72
100.19
99.12
99.48
98.62
2,178,500
Jul 17, 2026
100.32
101.08
99.52
100.02
99.16
3,011,800
Jul 16, 2026
98.13
100.13
98.11
100.07
99.21
3,254,200
Jul 15, 2026
97.90
98.94
97.51
97.86
97.02
2,325,300
Jul 14, 2026
97.93
98.21
97.37
97.57
96.73
2,307,500
Jul 13, 2026
97.63
98.37
97.45
97.83
96.99
3,473,600
Jul 10, 2026
97.61
97.76
96.57
97.32
96.48
2,539,600
Jul 9, 2026
97.03
97.63
96.75
97.09
96.26
2,470,000
Jul 8, 2026
98.19
98.27
96.73
96.80
95.97
6,050,100
Jul 7, 2026
97.81
99.05
97.71
98.40
97.55
2,809,500
Jul 6, 2026
98.20
98.22
96.96
97.24
96.40
4,493,400
Jul 2, 2026
97.39
98.06
97.18
98.02
97.18
3,560,200
Jul 1, 2026
96.52
97.58
96.49
96.82
95.99
5,198,000
Jun 30, 2026
97.03
97.40
96.35
96.43
95.60
5,313,100
Jun 29, 2026
98.39
98.56
97.29
98.15
97.31
3,136,300
Jun 26, 2026
97.82
98.74
97.61
98.67
97.82
3,884,800
Jun 25, 2026
97.49
97.60
96.17
97.19
96.35
4,014,600
Jun 24, 2026
0.855
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
97.26
97.56
96.53
97.01
96.18
4,831,600
Jun 23, 2026
96.76
98.08
96.76
97.86
96.17
3,173,300
Jun 22, 2026
95.91
97.02
95.49
96.59
94.92
4,479,200
Jun 18, 2026
96.31
96.50
95.45
95.56
93.91
2,666,300
Jun 17, 2026
97.73
97.98
95.34
95.61
93.96
2,859,900
Jun 16, 2026
98.46
98.76
97.75
98.06
96.37
2,619,900
Jun 15, 2026
98.51
99.15
97.57
97.82
96.13
3,067,400
Jun 12, 2026
97.86
98.86
97.86
98.51
96.81
1,985,700
Jun 11, 2026
97.86
98.30
97.20
97.61
95.93
3,896,700
Jun 10, 2026
97.93
98.41
97.65
97.68
95.99
3,787,000
Jun 9, 2026
96.01
98.11
96.01
97.67
95.98
3,446,800
Jun 8, 2026
96.83
97.11
95.34
95.47
93.82
2,774,600
Jun 5, 2026
95.79
97.52
95.69
96.79
95.12
3,650,300
Jun 4, 2026
95.57
96.15
94.98
96.10
94.44
3,786,900
Jun 3, 2026
94.34
95.33
94.09
94.41
92.78
2,620,300
Jun 2, 2026
94.13
94.62
93.68
94.52
92.89
2,143,400
Jun 1, 2026
95.13
95.25
94.05
94.09
92.47
3,953,200
May 29, 2026
96.35
96.41
95.38
95.70
94.05
3,342,700
May 28, 2026
96.73
97.24
96.27
96.55
94.88
2,898,600
May 27, 2026
97.05
97.71
96.91
96.92
95.25
2,509,300
May 26, 2026
97.15
97.54
96.81
97.22
95.54
3,193,000
May 22, 2026
96.95
97.23
96.14
96.77
95.10
3,549,600
May 21, 2026
96.04
96.76
95.47
96.67
95.00
2,493,900
May 20, 2026
95.27
96.50
95.15
96.49
94.82
2,655,000
May 19, 2026
94.98
95.53
94.47
95.28
93.64
2,092,700
May 18, 2026
94.04
95.19
94.04
95.01
93.37
2,766,100
May 15, 2026
95.10
95.12
93.78
93.91
92.29
4,543,700
May 14, 2026
96.16
96.34
95.25
95.32
93.67
2,521,700
May 13, 2026
96.23
96.28
95.44
95.89
94.23
5,047,300
May 12, 2026
96.62
96.89
95.97
96.69
95.02
2,325,100
May 11, 2026
96.90
97.32
96.39
96.69
95.02
3,868,500
May 8, 2026
96.67
97.19
96.58
96.62
94.95
2,186,500
May 7, 2026
96.81
97.14
95.97
96.39
94.73
2,739,700
May 6, 2026
96.40
97.37
96.36
97.09
95.41
3,238,800
May 5, 2026
95.65
95.96
95.03
95.76
94.11
2,536,800
May 4, 2026
95.74
96.29
95.08
95.46
93.81
3,595,200
May 1, 2026
96.60
96.71
95.81
96.06
94.40
3,248,800
Apr 30, 2026
94.68
96.41
94.55
96.33
94.67
3,730,200
Apr 29, 2026
95.17
95.80
94.51
94.90
93.26
2,903,100
Apr 28, 2026
95.12
95.74
94.48
95.65
94.00
2,867,600
Apr 27, 2026
94.95
95.70
94.70
94.78
93.14
2,521,200
Apr 24, 2026
95.43
96.02
95.22
95.30
93.66
1,994,300
Apr 23, 2026
94.86
95.56
94.51
95.49
93.84
3,437,500
Apr 22, 2026
95.60
96.01
94.13
94.52
92.89
2,708,600
Apr 21, 2026
96.96
97.06
95.17
95.31
93.66
3,236,100
Apr 20, 2026
96.50
97.03
96.33
97.03
95.36
2,246,600
Apr 17, 2026
95.50
96.81
95.39
96.68
95.01
2,584,300
Apr 16, 2026
94.52
95.22
94.38
95.16
93.52
2,005,200
Apr 15, 2026
93.97
94.34
93.67
94.29
92.66
2,758,800
Apr 14, 2026
93.20
94.32
93.04
94.22
92.59
1,921,100
Apr 13, 2026
92.70
93.38
92.37
93.33
91.72
2,036,000
Apr 10, 2026
92.79
93.28
92.57
92.98
91.38
2,568,500
Apr 9, 2026
91.72
93.57
91.67
92.78
91.18
3,845,600
Apr 8, 2026
91.90
92.22
91.54
92.12
90.53
5,049,600
Apr 7, 2026
90.07
90.81
89.66
90.49
88.93
3,184,800
Apr 6, 2026
89.96
90.62
89.73
90.36
88.80
2,537,600
Apr 2, 2026
88.89
90.33
88.44
90.23
88.67
3,288,900
Apr 1, 2026
88.70
89.36
88.55
89.02
87.48
4,412,000
Mar 31, 2026
88.47
89.43
87.65
88.70
87.17
4,928,400
Mar 30, 2026
87.91
88.52
87.04
87.33
85.82
5,474,800
Mar 27, 2026
87.53
87.99
86.84
87.00
85.50
4,435,200
Mar 26, 2026
87.66
88.50
87.30
87.72
86.21
6,108,000
Mar 25, 2026
88.34
88.57
87.43
87.84
86.32
5,061,200
Mar 24, 2026
0.946
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
87.97
88.78
87.65
87.91
86.39
3,917,100
Mar 23, 2026
89.89
90.62
89.40
89.44
86.97
6,256,500
Mar 20, 2026
91.64
91.64
88.33
88.75
86.30
6,295,400
Mar 19, 2026
91.58
92.08
91.08
91.59
89.06
4,704,900
Mar 18, 2026
92.97
93.04
91.91
91.96
89.42
2,838,600
Mar 17, 2026
93.55
94.04
93.27
93.34
90.76
2,960,900
Mar 16, 2026
93.11
93.66
92.81
92.93
90.36
3,479,300
Mar 13, 2026
92.91
93.31
92.05
92.16
89.61
4,063,300
Mar 12, 2026
91.86
92.70
91.65
92.01
89.47
3,933,900
Mar 11, 2026
93.09
93.27
92.40
92.65
90.09
4,686,600
Mar 10, 2026
93.49
94.46
93.04
93.62
91.03
5,106,500
Mar 9, 2026
92.68
94.08
91.55
93.76
91.17
4,971,400
Mar 6, 2026
93.78
93.82
93.07
93.55
90.96
4,606,000
Mar 5, 2026
94.57
94.84
93.88
94.58
91.96
4,637,600
Mar 4, 2026
95.17
95.63
94.53
95.54
92.90
3,896,700
Mar 3, 2026
94.39
95.75
93.68
95.42
92.78
4,832,600
Mar 2, 2026
95.20
96.20
94.62
95.93
93.28
5,477,700
Feb 27, 2026
95.20
96.23
95.18
95.69
93.04
4,707,900
Feb 26, 2026
95.17
95.68
94.93
95.52
92.88
3,761,600
Feb 25, 2026
95.03
95.32
94.42
94.87
92.25
3,297,000
Feb 24, 2026
94.65
95.25
94.48
95.13
92.50
3,788,500
Feb 23, 2026
94.75
95.64
94.55
94.89
92.27
3,646,100
Feb 20, 2026
94.29
94.89
94.11
94.88
92.26
2,840,700
Feb 19, 2026
94.26
94.81
93.79
94.17
91.57
2,646,600
Feb 18, 2026
95.22
95.36
94.15
94.37
91.76
4,163,300
Feb 17, 2026
94.94
95.56
94.38
95.49
92.85
3,614,800
Feb 13, 2026
93.59
94.93
93.30
94.59
91.97
3,906,800
Feb 12, 2026
94.47
95.15
93.10
93.25
90.67
7,469,400
Feb 11, 2026
94.07
94.20
93.23
93.36
90.78
4,425,400
Feb 10, 2026
92.76
94.11
92.74
93.88
91.28
4,266,300
Feb 9, 2026
92.16
92.72
91.60
92.64
90.08
3,021,500
Feb 6, 2026
91.53
92.38
91.33
92.25
89.70
3,638,600
Feb 5, 2026
90.76
91.33
90.24
90.82
88.31
3,588,500
Feb 4, 2026
90.24
91.32
89.89
90.95
88.43
3,941,100
Feb 3, 2026
89.75
90.18
89.07
89.66
87.18
4,821,700
Feb 2, 2026
90.90
91.15
89.82
89.86
87.37
5,280,500
Jan 30, 2026
90.46
90.82
89.66
90.80
88.29
4,617,900
Jan 29, 2026
89.98
90.83
89.42
90.71
88.20
7,283,700
Jan 28, 2026
90.48
90.62
89.24
89.46
86.99
4,520,400
Jan 27, 2026
90.31
90.58
90.04
90.39
87.89
3,217,100
Jan 26, 2026
90.79
91.06
90.32
90.42
87.92
3,004,300
Jan 23, 2026
90.22
90.63
89.88
90.54
88.04
2,838,200
Jan 22, 2026
91.37
91.62
90.31
90.36
87.86
3,922,700
Jan 21, 2026
91.54
91.69
90.53
91.26
88.74
6,140,200
Jan 20, 2026
91.82
92.07
90.84
90.90
88.39
4,648,700
Jan 16, 2026
91.34
92.82
91.21
92.62
90.06
4,819,500
Jan 15, 2026
91.30
91.89
91.02
91.50
88.97
3,845,600
Jan 14, 2026
90.09
90.89
90.01
90.87
88.36
3,535,400
Jan 13, 2026
89.62
90.16
88.81
90.09
87.60
3,085,200
Jan 12, 2026
89.58
89.96
89.32
89.59
87.11
3,342,500
Jan 9, 2026
89.31
90.02
89.31
89.47
87.00
4,126,100
Jan 8, 2026
88.10
89.63
88.01
89.29
86.82
5,165,900
Jan 7, 2026
89.87
90.01
88.48
88.50
86.05
6,668,200
Jan 6, 2026
88.38
89.58
88.28
89.37
86.90
4,889,800
Jan 5, 2026
88.30
89.07
87.88
88.72
86.27
5,501,600
Jan 2, 2026
88.37
88.85
87.84
88.52
86.07
3,524,400
Dec 31, 2025
89.18
89.20
88.45
88.49
86.04
3,301,700
Dec 30, 2025
89.10
89.27
88.92
89.22
86.75
2,813,400
Dec 29, 2025
89.24
89.33
88.79
89.04
86.58
2,604,000
Dec 26, 2025
88.70
88.92
88.46
88.86
86.40
2,065,600
Dec 24, 2025
88.21
88.91
88.21
88.76
86.31
2,730,800
Dec 23, 2025
88.28
88.28
87.87
88.18
85.74
3,955,900
Dec 22, 2025
0.801
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
87.65
88.37
87.48
88.24
85.80
3,593,800
Dec 19, 2025
88.67
89.17
88.55
88.59
85.36
4,162,000
Dec 18, 2025
89.84
89.99
88.83
88.93
85.69
3,818,000
Dec 17, 2025
88.99
89.76
88.98
89.40
86.14
3,715,300
Dec 16, 2025
89.65
89.98
88.93
89.07
85.82
3,717,900
Dec 15, 2025
89.82
89.88
89.10
89.73
86.46
3,914,800
Dec 12, 2025
89.95
90.27
89.23
89.45
86.19
3,855,900
Dec 11, 2025
89.43
89.92
89.26
89.56
86.30
5,207,200
Dec 10, 2025
89.13
89.81
89.01
89.17
85.92
4,633,300
Dec 9, 2025
89.44
89.98
88.82
88.85
85.61
4,194,000
Dec 8, 2025
89.92
89.92
89.15
89.19
85.94
3,971,700
Dec 5, 2025
89.82
90.35
89.72
89.88
86.60
3,859,800
Dec 4, 2025
90.03
90.59
89.87
89.98
86.70
4,837,500
Dec 3, 2025
89.86
90.42
89.81
90.20
86.91
3,204,000
Dec 2, 2025
90.52
90.64
89.68
89.97
86.69
2,736,900
Dec 1, 2025
90.45
90.81
90.23
90.29
87.00
3,120,800
Nov 28, 2025
90.93
91.60
90.93
91.34
88.01
1,627,100
Nov 26, 2025
90.43
91.57
90.39
91.04
87.72
3,298,000
Nov 25, 2025
90.05
91.04
90.05
90.64
87.34
4,230,300
Nov 24, 2025
89.64
89.94
89.09
89.81
86.54
3,330,800
Nov 21, 2025
88.66
89.90
88.38
89.57
86.31
5,770,400
Nov 20, 2025
89.07
89.57
88.11
88.14
84.93
5,316,600
Nov 19, 2025
89.20
89.30
88.22
88.51
85.28
4,029,400
Nov 18, 2025
88.81
89.47
88.57
89.21
85.96
4,281,500
Nov 17, 2025
89.83
89.85
88.60
88.85
85.61
4,071,900
Nov 14, 2025
89.63
89.74
89.10
89.59
86.32
3,662,800
Nov 13, 2025
90.03
90.41
89.26
89.40
86.14
3,734,400
Nov 12, 2025
90.75
91.17
90.48
90.51
87.21
3,652,300
Nov 11, 2025
90.51
91.26
90.49
91.19
87.87
3,190,200
Nov 10, 2025
90.02
90.58
89.65
90.18
86.89
3,398,100
Nov 7, 2025
89.04
90.25
88.94
90.23
86.94
5,277,800
Nov 6, 2025
89.19
89.55
88.82
88.85
85.61
3,421,600
Nov 5, 2025
89.48
89.57
88.74
89.28
86.03
2,885,900
Nov 4, 2025
89.24
89.33
88.76
89.20
85.95
4,058,700
Nov 3, 2025
88.20
89.15
87.86
89.05
85.80
4,522,900
Oct 31, 2025
88.50
89.48
88.17
89.18
85.93
3,982,700
