Get the Stockscreener App
80.16
0.05%
+0.04
Vanguard Real Estate Index Fund ETF Stock (VNQ) Price History
The historical daily chart and data for Vanguard Real Estate Index Fund ETF stock (VNQ), show that the latest closing stock price as of April 26, 2024, is $80.16.
- Vanguard Real Estate Index Fund ETF all-time high stock price is $116.71, occurred on December 31, 2021.
- The lowest Vanguard Real Estate Index Fund ETF stock price recorded was $55.58 on March 23, 2020. Since then, Vanguard Real Estate Index Fund ETF's stock price has risen over 44.22% to $80.16 now.
- The 52-week high stock price for VNQ is $90.09, representing a 12.39% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for VNQ is $70.61, indicating a -11.91% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Vanguard Real Estate Index Fund ETF (VNQ) stock in the beginning of 2023 was $115.10. The stock closed the year at $82.48, a loss of over -28.34% for the year.
The table below shows more information about VNQ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $80.97 | $80.00 | $0.965 | 3,362,409.0 | +0.05% |
| Apr 25, 2024 | $80.25 | $79.27 | $0.975 | 4,080,173.0 | -0.57% |
| Apr 24, 2024 | $80.72 | $79.64 | $1.08 | 4,504,796.0 | +0.19% |
| Apr 23, 2024 | $80.76 | $79.72 | $1.04 | 4,828,142.0 | +0.92% |
| Apr 22, 2024 | $79.86 | $78.76 | $1.10 | 3,797,152.0 | +0.89% |
| Apr 19, 2024 | $79.35 | $78.62 | $0.725 | 4,582,530.0 | +0.48% |
| Apr 18, 2024 | $79.12 | $78.27 | $0.85 | 4,153,551.0 | +0.01% |
| Apr 17, 2024 | $79.38 | $78.56 | $0.8231 | 5,546,670.0 | -0.73% |
| Apr 16, 2024 | $80.05 | $78.96 | $1.09 | 6,580,601.0 | -1.41% |
| Apr 15, 2024 | $82.33 | $79.87 | $2.46 | 5,607,663.0 | -1.70% |
| Apr 12, 2024 | $82.38 | $81.39 | $0.99 | 5,456,884.0 | -1.19% |
| Apr 11, 2024 | $83.16 | $81.86 | $1.30 | 7,111,648.0 | +0.34% |
| Apr 10, 2024 | $83.71 | $81.93 | $1.78 | 8,330,346.0 | -4.14% |
| Apr 09, 2024 | $85.97 | $84.97 | $1.00 | 4,071,703.0 | +1.33% |
| Apr 08, 2024 | $84.92 | $84.12 | $0.795 | 3,580,408.0 | +1.07% |
| Apr 05, 2024 | $84.14 | $83.01 | $1.13 | 4,788,069.0 | +0.51% |
| Apr 04, 2024 | $85.14 | $83.22 | $1.92 | 5,951,356.0 | -0.64% |
| Apr 03, 2024 | $84.15 | $83.41 | $0.74 | 3,631,824.0 | +0.11% |
| Apr 02, 2024 | $84.44 | $83.62 | $0.815 | 5,114,705.0 | -1.26% |
| Apr 01, 2024 | $86.74 | $84.86 | $1.87 | 5,328,843.0 | -1.68% |
Vanguard Real Estate Index Fund ETF Stock (VNQ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Real Estate Index Fund ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VNQ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Real Estate Index Fund ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Real Estate Index Fund ETF Stock (VNQ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $86.74 | $78.27 | $8.47 | 103,771,882.0 | -7.31% |
| Mar, 2024 | $88.07 | $83.69 | $4.38 | 87,175,696.0 | +1.09% |
| Feb, 2024 | $86.00 | $81.54 | $4.46 | 106,379,540.0 | +1.98% |
| Jan, 2024 | $89.26 | $83.73 | $5.53 | 99,265,763.0 | -5.06% |
Vanguard Real Estate Index Fund ETF Stock (VNQ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $90.09 | $81.42 | $8.67 | 106,852,964.0 | +8.11% |
| Nov, 2023 | $81.93 | $72.53 | $9.40 | 104,568,802.0 | +12.08% |
| Oct, 2023 | $77.28 | $70.61 | $6.67 | 140,412,253.0 | -3.62% |
| Sep, 2023 | $83.17 | $74.85 | $8.32 | 86,529,811.0 | -8.16% |
| Aug, 2023 | $85.42 | $79.04 | $6.38 | 89,567,828.0 | -3.38% |
| Jul, 2023 | $87.32 | $82.36 | $4.96 | 107,287,263.0 | +2.03% |
| Jun, 2023 | $84.68 | $79.15 | $5.53 | 89,765,902.0 | +4.45% |
| May, 2023 | $83.62 | $77.81 | $5.81 | 103,996,459.0 | -3.96% |
| Apr, 2023 | $83.98 | $80.29 | $3.69 | 99,969,887.0 | +0.31% |
| Mar, 2023 | $87.41 | $76.22 | $11.19 | 165,532,410.0 | -3.13% |
| Feb, 2023 | $94.53 | $85.27 | $9.26 | 93,675,745.0 | -5.86% |
| Jan, 2023 | $91.17 | $81.66 | $9.51 | 106,900,150.0 | +10.40% |
Vanguard Real Estate Index Fund ETF Stock (VNQ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $89.47 | $80.49 | $8.98 | 114,130,502.0 | -6.36% |
| Nov, 2022 | $88.14 | $79.03 | $9.11 | 107,915,668.0 | +6.15% |
| Oct, 2022 | $83.87 | $74.66 | $9.21 | 133,055,986.0 | +3.51% |
| Sep, 2022 | $96.92 | $78.73 | $18.19 | 128,426,393.0 | -13.80% |
| Aug, 2022 | $102.4 | $92.80 | $9.58 | 75,708,658.0 | -6.00% |
| Jul, 2022 | $99.32 | $89.45 | $9.87 | 78,070,682.0 | +8.62% |
| Jun, 2022 | $99.65 | $86.63 | $13.02 | 126,175,768.0 | -8.04% |
| May, 2022 | $104.5 | $92.88 | $11.66 | 147,591,396.0 | -4.69% |
| Apr, 2022 | $113.4 | $103.7 | $9.73 | 114,746,580.0 | -4.09% |
| Mar, 2022 | $110.7 | $101.5 | $9.24 | 128,132,015.0 | +5.69% |
| Feb, 2022 | $107.5 | $97.71 | $9.81 | 115,345,590.0 | -3.48% |
| Jan, 2022 | $116.2 | $100.6 | $15.62 | 144,401,674.0 | -8.42% |
0.06%
1.82%
Cap:
|
Volume (24h):