Vanguard Real Estate ETF (VNQ)

Historical Prices For Vanguard Real Estate ETF (VNQ)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	91.36	91.36	90.51	91.08	4,186,074	91.08
10/01/2025	91.37	91.88	91.25	91.56	2,933,447	91.56
9/30/2025	91.07	91.49	90.78	91.42	3,002,837	91.42
9/29/2025	91.12	91.23	90.65	91.05	3,155,277	91.05
9/26/2025	90.50	91.18	90.30	91.02	5,430,819	91.02
9/25/2025	90.39	90.75	90.06	90.13	4,246,353	90.13
9/24/2025	91.22	91.26	90.39	90.40	2,709,427	90.40
9/23/2025	91.79	92.39	91.67	92.17	3,421,330	91.30
9/22/2025	91.68	91.87	91.09	91.67	3,646,069	90.80
9/19/2025	92.37	92.49	91.65	91.65	3,076,081	90.78
9/18/2025	92.16	92.64	91.94	92.25	2,966,010	91.38
9/17/2025	92.45	93.58	91.95	92.05	4,570,631	91.18
9/16/2025	92.65	92.80	91.91	92.17	3,258,788	91.30
9/15/2025	93.11	93.24	92.39	92.66	2,754,931	91.78
9/12/2025	93.18	93.33	92.71	92.81	2,165,630	91.93
9/11/2025	91.83	93.42	91.75	93.24	2,670,968	92.36
9/10/2025	91.73	92.26	91.42	91.57	2,242,904	90.70
9/09/2025	91.67	91.75	91.33	91.72	2,528,043	90.85
9/08/2025	91.54	91.94	91.24	91.93	2,880,686	91.06
9/05/2025	92.07	92.92	91.83	92.47	3,446,106	91.60
9/04/2025	91.04	91.50	90.57	91.44	3,689,348	90.57
9/03/2025	90.54	90.98	90.40	90.76	2,508,715	89.90
9/02/2025	91.41	91.51	90.39	90.71	3,424,344	89.85
8/29/2025	91.86	92.27	91.78	92.24	2,211,013	91.37
8/28/2025	92.01	92.05	91.20	91.74	2,525,105	90.87
8/27/2025	91.65	92.23	91.58	91.98	1,885,822	91.11
8/26/2025	91.62	91.91	91.23	91.41	2,738,716	90.55
8/25/2025	92.01	92.34	91.58	91.65	2,968,833	90.78
8/22/2025	91.06	92.61	90.90	92.18	3,318,892	91.31
8/21/2025	90.26	90.76	90.06	90.43	2,629,892	89.57
8/20/2025	90.66	91.43	90.44	90.70	2,931,894	89.84
8/19/2025	89.38	90.48	89.29	90.44	4,168,128	89.58
8/18/2025	89.68	89.82	88.88	88.91	2,562,549	88.07
8/15/2025	89.17	89.92	89.09	89.67	2,399,454	88.82
8/14/2025	89.23	89.38	88.59	89.16	3,524,371	88.32
8/13/2025	89.16	89.94	88.82	89.80	3,577,179	88.95
8/12/2025	88.74	88.98	88.08	88.97	3,240,824	88.13
8/11/2025	88.71	89.15	88.44	88.47	2,623,488	87.63
8/08/2025	89.94	89.99	88.86	89.06	3,228,812	88.22
8/07/2025	90.00	90.00	89.24	89.80	3,345,473	88.95
8/06/2025	90.30	90.39	89.50	89.54	3,604,677	88.69
8/05/2025	89.90	90.33	89.51	90.24	3,752,663	89.39
8/04/2025	89.11	90.06	89.08	89.83	3,387,727	88.98
8/01/2025	90.03	90.09	88.29	88.92	5,397,319	88.08
7/31/2025	89.90	90.36	89.02	89.14	4,823,591	88.30
7/30/2025	91.67	91.83	89.83	90.41	4,408,160	89.55
7/29/2025	90.77	91.81	90.32	91.71	3,713,791	90.84
7/28/2025	91.49	91.53	90.19	90.26	2,551,577	89.41
7/25/2025	91.85	91.87	90.80	91.73	2,960,674	90.86
7/24/2025	91.86	92.13	91.67	91.72	3,236,674	90.85
7/23/2025	92.00	92.18	91.64	92.04	2,981,397	91.17
7/22/2025	90.58	91.95	90.57	91.86	2,684,105	90.99
7/21/2025	90.56	90.89	90.10	90.31	3,904,310	89.46
7/18/2025	89.95	90.29	89.57	89.94	2,523,868	89.09
7/17/2025	89.78	90.14	89.34	89.75	3,406,637	88.90
7/16/2025	89.45	90.00	88.98	89.85	4,126,543	89.00
7/15/2025	90.34	90.43	88.83	89.01	4,483,073	88.17
7/14/2025	89.73	90.36	89.58	90.34	3,257,093	89.49
7/11/2025	89.11	89.97	88.80	89.76	3,987,591	88.91
7/10/2025	89.27	90.34	88.98	89.75	5,303,827	88.90
7/09/2025	89.33	89.45	88.81	89.19	3,836,526	88.35
7/08/2025	88.98	89.60	88.76	89.12	3,631,333	88.28
7/07/2025	89.99	90.49	88.77	89.25	4,467,712	88.41
7/03/2025	89.98	90.36	89.67	90.02	2,361,672	89.17