Get the Stockscreener App
95.64
0.86%
0.82
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 November 21, 2024, is $95.64.
- 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 72.08% to $95.64 now.
- The 52-week high stock price for VNQ is $99.58, representing a 4.12% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for VNQ is $78.27, indicating a -18.16% decrease from the current share price, occurred on April 18, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $95.81 | $94.45 | $1.36 | 2,312,477.0 | +0.86% |
| Nov 20, 2024 | $94.94 | $94.05 | $0.895 | 3,142,848.0 | -0.13% |
| Nov 19, 2024 | $95.17 | $93.78 | $1.39 | 3,038,425.0 | +0.49% |
| Nov 18, 2024 | $94.48 | $93.22 | $1.26 | 2,449,213.0 | +0.72% |
| Nov 15, 2024 | $93.98 | $93.01 | $0.97 | 2,785,260.0 | +0.05% |
| Nov 14, 2024 | $94.60 | $93.57 | $1.03 | 3,705,890.0 | -0.90% |
| Nov 13, 2024 | $95.45 | $94.46 | $0.99 | 2,880,621.0 | +0.55% |
| Nov 12, 2024 | $95.46 | $94.06 | $1.39 | 4,592,075.0 | -1.38% |
| Nov 11, 2024 | $96.44 | $95.33 | $1.11 | 2,279,200.0 | -0.50% |
| Nov 08, 2024 | $96.16 | $94.70 | $1.46 | 4,085,552.0 | +1.49% |
| Nov 07, 2024 | $94.75 | $93.54 | $1.21 | 4,304,604.0 | +1.20% |
| Nov 06, 2024 | $95.63 | $92.37 | $3.26 | 6,331,812.0 | -2.13% |
| Nov 05, 2024 | $95.43 | $93.39 | $2.04 | 2,397,145.0 | +1.33% |
| Nov 04, 2024 | $94.46 | $93.38 | $1.08 | 3,364,365.0 | +1.10% |
| Nov 01, 2024 | $94.91 | $93.06 | $1.85 | 4,833,213.0 | -1.10% |
| Oct 31, 2024 | $95.58 | $94.09 | $1.49 | 4,944,790.0 | -1.69% |
| Oct 30, 2024 | $96.48 | $95.30 | $1.18 | 2,929,655.0 | +0.44% |
| Oct 29, 2024 | $96.15 | $95.04 | $1.11 | 2,817,157.0 | -0.72% |
| Oct 28, 2024 | $96.99 | $95.92 | $1.07 | 2,295,849.0 | +0.31% |
| Oct 25, 2024 | $97.61 | $95.71 | $1.90 | 3,827,107.0 | -0.94% |
| Oct 24, 2024 | $97.25 | $96.47 | $0.775 | 2,073,897.0 | +0.22% |
| Oct 23, 2024 | $96.62 | $95.41 | $1.21 | 2,709,441.0 | +0.73% |
| Oct 22, 2024 | $96.08 | $95.16 | $0.925 | 2,523,717.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $96.44 | $92.37 | $4.07 | 52,502,700.0 | +1.58% |
| Oct, 2024 | $97.80 | $93.43 | $4.37 | 73,832,966.0 | -3.36% |
| Sep, 2024 | $99.58 | $94.19 | $5.39 | 82,141,890.0 | +2.41% |
| Aug, 2024 | $95.37 | $88.27 | $7.10 | 88,306,026.0 | +5.22% |
| Jul, 2024 | $91.54 | $82.47 | $9.07 | 73,834,379.0 | +7.94% |
| Jun, 2024 | $85.45 | $82.10 | $3.36 | 58,253,766.0 | +0.62% |
| May, 2024 | $85.42 | $79.37 | $6.05 | 80,726,843.0 | +4.56% |
| Apr, 2024 | $86.74 | $78.27 | $8.47 | 111,515,871.0 | -7.94% |
| 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% |
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):