Vanguard Real Estate ETF (VNQ)

Historical Prices For Vanguard Real Estate ETF (VNQ)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	88.50	89.47	88.17	89.18	3,982,150	89.18
10/30/2025	88.46	89.55	88.20	88.95	5,183,155	88.95
10/29/2025	90.20	90.36	88.23	88.53	5,650,083	88.53
10/28/2025	92.47	92.47	90.80	90.87	4,635,893	90.87
10/27/2025	92.49	92.72	92.08	92.69	2,921,969	92.69
10/24/2025	92.82	92.93	92.43	92.43	2,619,504	92.43
10/23/2025	92.32	92.57	91.39	92.16	2,686,829	92.16
10/22/2025	92.11	92.37	91.69	92.22	2,490,437	92.22
10/21/2025	92.00	92.44	91.67	91.83	2,829,698	91.83
10/20/2025	91.60	92.11	91.39	92.09	2,036,803	92.09
10/17/2025	90.54	91.28	90.26	91.17	2,945,242	91.17
10/16/2025	91.07	91.42	90.38	90.58	3,719,115	90.58
10/15/2025	89.91	91.16	89.84	90.90	3,026,804	90.90
10/14/2025	88.57	89.74	88.39	89.60	3,047,736	89.60
10/13/2025	88.21	88.78	88.08	88.69	2,809,994	88.69
10/10/2025	89.52	89.69	88.09	88.13	3,996,334	88.13
10/09/2025	89.93	89.99	89.03	89.27	3,122,761	89.27
10/08/2025	89.82	90.09	89.53	89.76	3,324,626	89.76
10/07/2025	90.63	90.81	89.84	90.23	4,552,773	90.23
10/06/2025	91.48	91.50	90.53	90.56	4,154,502	90.56
10/03/2025	91.20	92.16	91.20	91.42	2,496,631	91.42
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	92.17
9/22/2025	91.68	91.87	91.09	91.67	3,646,069	91.67
9/19/2025	92.37	92.49	91.65	91.65	3,076,081	91.65
9/18/2025	92.16	92.64	91.94	92.25	2,966,010	92.25
9/17/2025	92.45	93.58	91.95	92.05	4,570,631	92.05
9/16/2025	92.65	92.80	91.91	92.17	3,258,788	92.17
9/15/2025	93.11	93.24	92.39	92.66	2,754,931	92.66
9/12/2025	93.18	93.33	92.71	92.81	2,165,630	92.81
9/11/2025	91.83	93.42	91.75	93.24	2,670,968	93.24
9/10/2025	91.73	92.26	91.42	91.57	2,242,904	91.57
9/09/2025	91.67	91.75	91.33	91.72	2,528,043	91.72
9/08/2025	91.54	91.94	91.24	91.93	2,880,686	91.93
9/05/2025	92.07	92.92	91.83	92.47	3,446,106	92.47
9/04/2025	91.04	91.50	90.57	91.44	3,689,348	91.44
9/03/2025	90.54	90.98	90.40	90.76	2,508,715	90.76
9/02/2025	91.41	91.51	90.39	90.71	3,424,344	90.71
8/29/2025	91.86	92.27	91.78	92.24	2,211,013	92.24
8/28/2025	92.01	92.05	91.20	91.74	2,525,105	91.74
8/27/2025	91.65	92.23	91.58	91.98	1,885,822	91.98
8/26/2025	91.62	91.91	91.23	91.41	2,738,716	91.41
8/25/2025	92.01	92.34	91.58	91.65	2,968,833	91.65
8/22/2025	91.06	92.61	90.90	92.18	3,318,892	92.18
8/21/2025	90.26	90.76	90.06	90.43	2,629,892	90.43
8/20/2025	90.66	91.43	90.44	90.70	2,931,894	90.70
8/19/2025	89.38	90.48	89.29	90.44	4,168,128	90.44
8/18/2025	89.68	89.82	88.88	88.91	2,562,549	88.91
8/15/2025	89.17	89.92	89.09	89.67	2,399,454	89.67
8/14/2025	89.23	89.38	88.59	89.16	3,524,371	89.16
8/13/2025	89.16	89.94	88.82	89.80	3,577,179	89.80
8/12/2025	88.74	88.98	88.08	88.97	3,240,824	88.97
8/11/2025	88.71	89.15	88.44	88.47	2,623,488	88.47
8/08/2025	89.94	89.99	88.86	89.06	3,228,812	89.06
8/07/2025	90.00	90.00	89.24	89.80	3,345,473	89.80
8/06/2025	90.30	90.39	89.50	89.54	3,604,677	89.54
8/05/2025	89.90	90.33	89.51	90.24	3,752,663	90.24
8/04/2025	89.11	90.06	89.08	89.83	3,387,727	89.83
8/01/2025	90.03	90.09	88.29	88.92	5,397,319	88.92