Price alert —
Loading…
Sign in to get a one-time email the moment VNQ crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $98.64 | $99.39 | $98.61 | $99.07 | 0.6M |
| 2026-07-22 | $99.80 | $99.88 | $98.84 | $99.02 | 1.9M |
| 2026-07-21 | $99.69 | $99.81 | $99.11 | $99.52 | 2.9M |
| 2026-07-20 | $99.72 | $100.19 | $99.12 | $99.48 | 2.2M |
| 2026-07-17 | $100.32 | $101.08 | $99.52 | $100.02 | 3.0M |
| 2026-07-16 | $98.13 | $100.13 | $98.11 | $100.07 | 3.3M |
| 2026-07-15 | $97.90 | $98.94 | $97.51 | $97.86 | 2.3M |
| 2026-07-14 | $97.93 | $98.21 | $97.37 | $97.57 | 2.3M |
| 2026-07-13 | $97.63 | $98.37 | $97.45 | $97.83 | 3.5M |
| 2026-07-10 | $97.61 | $97.76 | $96.57 | $97.32 | 2.5M |
| 2026-07-09 | $97.03 | $97.63 | $96.75 | $97.09 | 2.5M |
| 2026-07-08 | $98.19 | $98.27 | $96.73 | $96.80 | 6.1M |
| 2026-07-07 | $97.81 | $99.05 | $97.71 | $98.40 | 2.8M |
| 2026-07-06 | $98.20 | $98.22 | $96.96 | $97.24 | 4.5M |
| 2026-07-02 | $97.39 | $98.06 | $97.18 | $98.02 | 3.6M |
| 2026-07-01 | $96.52 | $97.58 | $96.49 | $96.82 | 5.2M |
| 2026-06-30 | $97.03 | $97.40 | $96.35 | $96.43 | 5.3M |
| 2026-06-29 | $98.39 | $98.56 | $97.29 | $98.15 | 3.1M |
| 2026-06-26 | $97.82 | $98.74 | $97.61 | $98.67 | 3.9M |
| 2026-06-25 | $97.49 | $97.60 | $96.17 | $97.19 | 4.0M |
| 2026-06-24 | $97.26 | $97.56 | $96.53 | $97.01 | 4.8M |
| 2026-06-23 | $96.76 | $98.08 | $96.76 | $97.86 | 3.2M |
| 2026-06-22 | $95.91 | $97.02 | $95.49 | $96.59 | 4.5M |
| 2026-06-18 | $96.31 | $96.50 | $95.45 | $95.56 | 2.7M |
| 2026-06-17 | $97.73 | $97.98 | $95.34 | $95.61 | 2.9M |
| 2026-06-16 | $98.46 | $98.76 | $97.75 | $98.06 | 2.6M |
| 2026-06-15 | $98.51 | $99.15 | $97.57 | $97.82 | 3.1M |
| 2026-06-12 | $97.86 | $98.86 | $97.86 | $98.51 | 2.0M |
| 2026-06-11 | $97.86 | $98.30 | $97.20 | $97.61 | 3.9M |
| 2026-06-10 | $97.93 | $98.41 | $97.65 | $97.68 | 3.8M |
| 2026-06-09 | $96.01 | $98.11 | $96.01 | $97.67 | 3.4M |
| 2026-06-08 | $96.83 | $97.11 | $95.34 | $95.47 | 2.8M |
| 2026-06-05 | $95.79 | $97.52 | $95.69 | $96.79 | 3.7M |
| 2026-06-04 | $95.57 | $96.15 | $94.98 | $96.10 | 3.8M |
| 2026-06-03 | $94.34 | $95.33 | $94.09 | $94.41 | 2.6M |
| 2026-06-02 | $94.13 | $94.62 | $93.68 | $94.52 | 2.1M |
| 2026-06-01 | $95.13 | $95.25 | $94.05 | $94.09 | 4.0M |
| 2026-05-29 | $96.35 | $96.41 | $95.38 | $95.70 | 3.3M |
| 2026-05-28 | $96.73 | $97.24 | $96.27 | $96.55 | 2.9M |
| 2026-05-27 | $97.05 | $97.71 | $96.91 | $96.92 | 2.5M |
| 2026-05-26 | $97.15 | $97.54 | $96.81 | $97.22 | 3.2M |
| 2026-05-22 | $96.95 | $97.23 | $96.14 | $96.77 | 3.5M |
| 2026-05-21 | $96.04 | $96.76 | $95.47 | $96.67 | 2.5M |
| 2026-05-20 | $95.27 | $96.50 | $95.15 | $96.49 | 2.7M |
| 2026-05-19 | $94.98 | $95.53 | $94.47 | $95.28 | 2.1M |
| 2026-05-18 | $94.04 | $95.19 | $94.04 | $95.01 | 2.8M |
| 2026-05-15 | $95.10 | $95.12 | $93.78 | $93.91 | 4.5M |
| 2026-05-14 | $96.16 | $96.34 | $95.25 | $95.32 | 2.5M |
| 2026-05-13 | $96.23 | $96.28 | $95.44 | $95.89 | 5.0M |
| 2026-05-12 | $96.62 | $96.89 | $95.97 | $96.69 | 2.3M |
| 2026-05-11 | $96.90 | $97.32 | $96.39 | $96.69 | 3.9M |
| 2026-05-08 | $96.67 | $97.19 | $96.58 | $96.62 | 2.2M |
| 2026-05-07 | $96.81 | $97.14 | $95.97 | $96.39 | 2.7M |
| 2026-05-06 | $96.40 | $97.37 | $96.36 | $97.09 | 3.2M |
| 2026-05-05 | $95.65 | $95.96 | $95.03 | $95.76 | 2.5M |
| 2026-05-04 | $95.74 | $96.29 | $95.08 | $95.46 | 3.6M |
| 2026-05-01 | $96.60 | $96.71 | $95.81 | $96.06 | 3.2M |
| 2026-04-30 | $94.68 | $96.41 | $94.55 | $96.33 | 3.7M |
| 2026-04-29 | $95.17 | $95.80 | $94.51 | $94.90 | 2.9M |
| 2026-04-28 | $95.12 | $95.74 | $94.48 | $95.65 | 2.9M |
| 2026-04-27 | $94.95 | $95.70 | $94.70 | $94.78 | 2.5M |
| 2026-04-24 | $95.43 | $96.02 | $95.22 | $95.30 | 2.0M |
| 2026-04-23 | $94.86 | $95.56 | $94.51 | $95.49 | 3.4M |
| 2026-04-22 | $95.60 | $96.01 | $94.13 | $94.52 | 2.7M |
| 2026-04-21 | $96.96 | $97.06 | $95.17 | $95.31 | 3.2M |
| 2026-04-20 | $96.50 | $97.03 | $96.33 | $97.03 | 2.2M |
| 2026-04-17 | $95.50 | $96.81 | $95.39 | $96.68 | 2.6M |
| 2026-04-16 | $94.52 | $95.22 | $94.38 | $95.16 | 2.0M |
| 2026-04-15 | $93.97 | $94.34 | $93.67 | $94.29 | 2.8M |
| 2026-04-14 | $93.20 | $94.32 | $93.04 | $94.22 | 1.9M |
| 2026-04-13 | $92.70 | $93.38 | $92.37 | $93.33 | 2.0M |
| 2026-04-10 | $92.79 | $93.28 | $92.57 | $92.98 | 2.6M |
| 2026-04-09 | $91.72 | $93.57 | $91.67 | $92.78 | 3.8M |
| 2026-04-08 | $91.90 | $92.22 | $91.54 | $92.12 | 5.0M |
| 2026-04-07 | $90.07 | $90.81 | $89.66 | $90.49 | 3.2M |
| 2026-04-06 | $89.96 | $90.62 | $89.73 | $90.36 | 2.5M |
| 2026-04-02 | $88.89 | $90.33 | $88.44 | $90.23 | 3.3M |
| 2026-04-01 | $88.70 | $89.36 | $88.55 | $89.02 | 4.4M |
| 2026-03-31 | $88.47 | $89.43 | $87.65 | $88.70 | 4.9M |
| 2026-03-30 | $87.91 | $88.52 | $87.04 | $87.33 | 5.5M |
| 2026-03-27 | $87.53 | $87.99 | $86.84 | $87.00 | 4.4M |
| 2026-03-26 | $87.66 | $88.50 | $87.30 | $87.72 | 6.1M |
| 2026-03-25 | $88.34 | $88.57 | $87.43 | $87.84 | 5.1M |
| 2026-03-24 | $87.97 | $88.78 | $87.65 | $87.91 | 3.9M |
| 2026-03-23 | $89.89 | $90.62 | $89.40 | $89.44 | 6.3M |
| 2026-03-20 | $91.64 | $91.64 | $88.33 | $88.75 | 6.3M |
| 2026-03-19 | $91.58 | $92.08 | $91.08 | $91.59 | 4.7M |
| 2026-03-18 | $92.97 | $93.04 | $91.91 | $91.96 | 2.8M |
| 2026-03-17 | $93.55 | $94.04 | $93.27 | $93.34 | 3.0M |
| 2026-03-16 | $93.11 | $93.66 | $92.81 | $92.93 | 3.5M |
| 2026-03-13 | $92.91 | $93.31 | $92.05 | $92.16 | 4.1M |
| 2026-03-12 | $91.86 | $92.70 | $91.65 | $92.01 | 3.9M |
| 2026-03-11 | $93.09 | $93.27 | $92.40 | $92.65 | 4.7M |
| 2026-03-10 | $93.49 | $94.46 | $93.04 | $93.62 | 5.1M |
| 2026-03-09 | $92.68 | $94.08 | $91.55 | $93.76 | 5.0M |
| 2026-03-06 | $93.78 | $93.82 | $93.07 | $93.55 | 4.6M |
| 2026-03-05 | $94.57 | $94.84 | $93.88 | $94.58 | 4.6M |
| 2026-03-04 | $95.17 | $95.63 | $94.53 | $95.54 | 3.9M |
| 2026-03-03 | $94.39 | $95.75 | $93.68 | $95.42 | 4.8M |
| 2026-03-02 | $95.20 | $96.20 | $94.62 | $95.93 | 5.5M |
| 2026-02-27 | $95.20 | $96.23 | $95.18 | $95.69 | 4.7M |
| 2026-02-26 | $95.17 | $95.68 | $94.93 | $95.52 | 3.8M |
| 2026-02-25 | $95.03 | $95.32 | $94.42 | $94.87 | 3.3M |
| 2026-02-24 | $94.65 | $95.25 | $94.48 | $95.13 | 3.8M |
| 2026-02-23 | $94.75 | $95.64 | $94.55 | $94.89 | 3.6M |
| 2026-02-20 | $94.29 | $94.89 | $94.11 | $94.88 | 2.8M |
| 2026-02-19 | $94.26 | $94.81 | $93.79 | $94.17 | 2.6M |
| 2026-02-18 | $95.22 | $95.36 | $94.15 | $94.37 | 4.2M |
| 2026-02-17 | $94.94 | $95.56 | $94.38 | $95.49 | 3.6M |
| 2026-02-13 | $93.59 | $94.93 | $93.30 | $94.59 | 3.9M |
| 2026-02-12 | $94.47 | $95.15 | $93.10 | $93.25 | 7.5M |
| 2026-02-11 | $94.07 | $94.20 | $93.23 | $93.36 | 4.4M |
| 2026-02-10 | $92.76 | $94.11 | $92.74 | $93.88 | 4.3M |
| 2026-02-09 | $92.16 | $92.72 | $91.60 | $92.64 | 3.0M |
| 2026-02-06 | $91.53 | $92.38 | $91.33 | $92.25 | 3.6M |
| 2026-02-05 | $90.76 | $91.33 | $90.24 | $90.82 | 3.6M |
| 2026-02-04 | $90.24 | $91.32 | $89.89 | $90.95 | 3.9M |
| 2026-02-03 | $89.75 | $90.18 | $89.07 | $89.66 | 4.8M |
| 2026-02-02 | $90.90 | $91.15 | $89.82 | $89.86 | 5.3M |
| 2026-01-30 | $90.46 | $90.82 | $89.66 | $90.80 | 4.6M |
| 2026-01-29 | $89.98 | $90.83 | $89.42 | $90.71 | 7.3M |
| 2026-01-28 | $90.48 | $90.62 | $89.24 | $89.46 | 4.5M |
| 2026-01-27 | $90.31 | $90.58 | $90.04 | $90.39 | 3.2M |
| 2026-01-26 | $90.79 | $91.06 | $90.32 | $90.42 | 3.0M |
| 2026-01-23 | $90.22 | $90.63 | $89.88 | $90.54 | 2.8M |