Vanguard Real Estate Index Fund ETF Shares (VNQ) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	98.13	98.95	97.87	98.43	+0.40%	3,000,200
2026-08-06	99.65	99.66	97.77	98.04	-0.89%	2,922,400
2026-08-05	99.14	99.28	98.06	98.92	+0.00%	3,314,900
2026-08-04	98.12	99.10	97.45	98.92	-0.15%	4,318,800
2026-08-03	99.01	99.64	98.62	99.07	+0.12%	3,229,500
2026-07-31	99.46	99.54	98.36	98.95	-0.54%	3,529,300
2026-07-30	100.86	101.00	98.58	99.49	-1.16%	3,839,500
2026-07-29	101.00	101.31	100.24	100.66	-0.29%	3,797,200
2026-07-28	101.27	101.80	100.93	100.95	+0.41%	3,292,500
2026-07-27	100.69	101.14	100.33	100.54	-0.27%	1,915,100
2026-07-24	99.47	101.16	99.47	100.81	+2.15%	3,205,100
2026-07-23	98.64	99.40	98.42	98.69	-0.33%	2,044,000
2026-07-22	99.80	99.88	98.84	99.02	-0.50%	1,881,800
2026-07-21	99.69	99.81	99.11	99.52	+0.04%	2,882,900
2026-07-20	99.72	100.19	99.12	99.48	-0.54%	2,178,500
2026-07-17	100.32	101.08	99.52	100.02	-0.05%	3,011,800
2026-07-16	98.13	100.13	98.11	100.07	+2.26%	3,254,200
2026-07-15	97.90	98.94	97.51	97.86	+0.30%	2,325,300
2026-07-14	97.93	98.21	97.37	97.57	-0.27%	2,307,500
2026-07-13	97.63	98.37	97.45	97.83	+0.52%	3,473,600
2026-07-10	97.61	97.76	96.57	97.32	+0.24%	2,539,600
2026-07-09	97.03	97.63	96.75	97.09	+0.30%	2,470,000
2026-07-08	98.19	98.27	96.73	96.80	-1.63%	6,050,100
2026-07-07	97.81	99.05	97.71	98.40	+1.19%	2,809,500
2026-07-06	98.20	98.22	96.96	97.24	-0.80%	4,493,400
2026-07-02	97.39	98.06	97.18	98.02	+1.24%	3,560,200
2026-07-01	96.52	97.58	96.49	96.82	+0.40%	5,198,000
2026-06-30	97.03	97.40	96.35	96.43	-1.75%	5,313,100
2026-06-29	98.39	98.56	97.29	98.15	-0.53%	3,136,300
2026-06-26	97.82	98.74	97.61	98.67	+1.52%	3,884,800
2026-06-25	97.49	97.60	96.17	97.19	+0.19%	4,014,600
2026-06-24	97.26	97.56	96.53	97.01	-0.87%	4,831,600
2026-06-23	96.76	98.08	96.76	97.86	+1.31%	3,173,300
2026-06-22	95.91	97.02	95.49	96.59	+1.08%	4,479,200
2026-06-18	96.31	96.50	95.44	95.56	-0.05%	2,666,416
2026-06-17	97.73	97.98	95.34	95.61	-2.50%	2,859,907
2026-06-16	98.46	98.76	97.75	98.06	+0.25%	2,620,036
2026-06-15	98.50	99.15	97.56	97.82	-0.70%	3,067,505
2026-06-12	97.86	98.86	97.86	98.51	+0.92%	1,985,700
2026-06-11	97.86	98.30	97.20	97.61	-0.07%	3,896,700
2026-06-10	97.93	98.41	97.65	97.68	+0.01%	3,787,000
2026-06-09	96.01	98.11	96.01	97.67	+2.30%	3,446,800
2026-06-08	96.83	97.11	95.34	95.47	-1.36%	2,774,600
2026-06-05	95.79	97.52	95.69	96.79	+0.72%	3,650,300
2026-06-04	95.57	96.15	94.98	96.10	+1.79%	3,786,900
2026-06-03	94.34	95.33	94.09	94.41	-0.12%	2,620,300
2026-06-02	94.13	94.62	93.68	94.52	+0.46%	2,143,400
2026-06-01	95.13	95.25	94.05	94.09	-1.68%	3,953,200
2026-05-29	96.35	96.41	95.38	95.70	-0.88%	3,342,700
2026-05-28	96.73	97.24	96.27	96.55	-0.38%	2,898,600
2026-05-27	97.05	97.71	96.91	96.92	-0.31%	2,509,300
2026-05-26	97.15	97.54	96.81	97.22	+0.47%	3,193,000
2026-05-22	96.95	97.23	96.14	96.77	+0.10%	3,549,600
2026-05-21	96.04	96.76	95.47	96.67	+0.19%	2,493,900
2026-05-20	95.27	96.50	95.15	96.49	+1.27%	2,655,000
2026-05-19	94.98	95.53	94.47	95.28	+0.28%	2,092,700
2026-05-18	94.04	95.19	94.04	95.01	+1.17%	2,766,100
2026-05-15	95.10	95.12	93.78	93.91	-1.48%	4,543,700
2026-05-14	96.16	96.34	95.25	95.32	-0.59%	2,521,700
2026-05-13	96.23	96.28	95.44	95.89	-0.83%	5,047,300
2026-05-12	96.62	96.89	95.97	96.69	+0.00%	2,325,100
2026-05-11	96.90	97.32	96.39	96.69	+0.07%	3,868,500
2026-05-08	96.67	97.19	96.58	96.62	+0.24%	2,186,500
2026-05-07	96.81	97.14	95.97	96.39	-0.72%	2,739,700
2026-05-06	96.40	97.37	96.36	97.09	+1.39%	3,238,800
2026-05-05	95.65	95.96	95.03	95.76	+0.31%	2,536,800
2026-05-04	95.74	96.29	95.08	95.46	-0.62%	3,595,200
2026-05-01	96.60	96.71	95.81	96.06	-0.28%	3,248,800
2026-04-30	94.68	96.41	94.55	96.33	+1.51%	3,730,200
2026-04-29	95.17	95.80	94.51	94.90	-0.78%	2,903,100
2026-04-28	95.12	95.74	94.48	95.65	+0.92%	2,867,600
2026-04-27	94.95	95.70	94.70	94.78	-0.55%	2,521,200
2026-04-24	95.43	96.02	95.22	95.30	-0.20%	1,994,300
2026-04-23	94.86	95.56	94.51	95.49	+1.03%	3,437,500
2026-04-22	95.60	96.01	94.13	94.52	-0.83%	2,708,600
2026-04-21	96.96	97.06	95.17	95.31	-1.77%	3,236,100
2026-04-20	96.50	97.03	96.33	97.03	+0.36%	2,246,600
2026-04-17	95.50	96.81	95.39	96.68	+1.60%	2,584,300
2026-04-16	94.52	95.22	94.38	95.16	+0.92%	2,005,200
2026-04-15	93.97	94.34	93.67	94.29	+0.07%	2,758,800
2026-04-14	93.20	94.32	93.04	94.22	+0.95%	1,921,100
2026-04-13	92.70	93.38	92.37	93.33	+0.38%	2,036,000
2026-04-10	92.79	93.28	92.57	92.98	+0.22%	2,568,500
2026-04-09	91.72	93.57	91.67	92.78	+0.72%	3,845,600
2026-04-08	91.90	92.22	91.54	92.12	+1.80%	5,049,600
2026-04-07	90.07	90.81	89.66	90.49	+0.14%	3,184,800
2026-04-06	89.96	90.62	89.73	90.36	+0.14%	2,537,600
2026-04-02	88.89	90.33	88.44	90.23	+1.36%	3,288,900
2026-04-01	88.70	89.36	88.55	89.02	+0.36%	4,412,000
2026-03-31	88.47	89.43	87.65	88.70	+1.57%	4,928,400
2026-03-30	87.91	88.52	87.04	87.33	+0.38%	5,474,800
2026-03-27	87.53	87.99	86.84	87.00	-0.82%	4,435,200
2026-03-26	87.66	88.50	87.30	87.72	-0.14%	6,108,000
2026-03-25	88.34	88.57	87.43	87.84	-0.08%	5,061,200
2026-03-24	87.97	88.78	87.65	87.91	-1.71%	3,917,100
2026-03-23	89.89	90.62	89.40	89.44	+0.78%	6,256,500
2026-03-20	91.64	91.64	88.33	88.75	-3.10%	6,295,406
2026-03-19	91.58	92.08	91.08	91.59	-0.40%	4,705,053
2026-03-18	92.97	93.04	91.91	91.96	-1.48%	2,838,824
2026-03-17	93.55	94.04	93.27	93.34	+0.44%	2,960,962
2026-03-16	93.11	93.66	92.81	92.93	+0.84%	3,479,302
2026-03-13	92.91	93.31	92.05	92.16	+0.16%	4,063,327
2026-03-12	91.86	92.69	91.65	92.01	-0.69%	3,933,948
2026-03-11	93.09	93.27	92.39	92.65	-1.04%	4,687,022
2026-03-10	93.49	94.45	93.03	93.62	-0.15%	5,106,767
2026-03-09	92.67	94.08	91.55	93.76	+0.22%	4,971,404
2026-03-06	93.78	93.81	93.07	93.55	-1.09%	4,606,035
2026-03-05	94.57	94.84	93.88	94.58	-1.00%	4,637,831
2026-03-04	95.17	95.63	94.53	95.54	+0.13%	3,896,890
2026-03-03	94.39	95.75	93.68	95.42	-0.53%	4,832,916
2026-03-02	95.20	96.20	94.62	95.93	+0.25%	5,477,725
2026-02-27	95.20	96.23	95.17	95.69	+0.18%	4,707,942
2026-02-26	95.17	95.67	94.92	95.52	+0.69%	3,761,808
2026-02-25	95.03	95.32	94.42	94.87	-0.27%	3,297,006
2026-02-24	94.65	95.25	94.48	95.13	+0.25%	3,788,492
2026-02-23	94.75	95.64	94.55	94.89	+0.01%	3,646,172
2026-02-20	94.29	94.89	94.11	94.88	+0.75%	2,840,703
2026-02-19	94.26	94.81	93.79	94.17	-0.21%	2,646,562
2026-02-18	95.22	95.36	94.15	94.37	-1.17%	4,163,638
2026-02-17	94.94	95.56	94.38	95.49	+0.95%	3,614,786
2026-02-13	93.59	94.93	93.30	94.59	+1.44%	3,906,841
2026-02-12	94.47	95.15	93.10	93.25	-0.12%	7,469,436
2026-02-11	94.07	94.20	93.22	93.36	-0.55%	4,425,651
2026-02-10	92.76	94.11	92.74	93.88	+1.34%	4,266,652
2026-02-09	92.16	92.72	91.60	92.64	+0.42%	3,021,655
2026-02-06	91.53	92.38	91.33	92.25	+1.57%	3,638,714
2026-02-05	90.76	91.33	90.24	90.82	-0.14%	3,588,497
2026-02-04	90.24	91.32	89.89	90.95	+1.44%	3,941,137
2026-02-03	89.75	90.18	89.07	89.66	-0.22%	4,821,961
2026-02-02	90.90	91.15	89.82	89.86	-1.04%	5,280,754
2026-01-30	90.46	90.82	89.66	90.80	+0.10%	4,618,037
2026-01-29	89.98	90.83	89.42	90.71	+1.40%	7,283,919
2026-01-28	90.48	90.61	89.24	89.46	-1.03%	4,520,546
2026-01-27	90.31	90.58	90.04	90.39	-0.03%	3,217,100
2026-01-26	90.79	91.06	90.32	90.42	-0.13%	3,004,662
2026-01-23	90.22	90.63	89.88	90.54	+0.20%	2,838,199
2026-01-22	91.37	91.62	90.31	90.36	-0.99%	3,922,910
2026-01-21	91.54	91.69	90.53	91.26	+0.40%	6,140,307
2026-01-20	91.82	92.07	90.84	90.90	-1.86%	4,648,896
2026-01-16	91.34	92.81	91.21	92.62	+1.22%	4,819,629
2026-01-15	91.30	91.89	91.02	91.50	+0.69%	3,845,576
2026-01-14	90.08	90.89	90.01	90.87	+0.87%	3,535,361
2026-01-13	89.62	90.16	88.81	90.09	+0.56%	3,085,327
2026-01-12	89.58	89.95	89.32	89.59	+0.13%	3,342,583
2026-01-09	89.31	90.02	89.31	89.47	+0.20%	4,126,084
2026-01-08	88.10	89.63	88.01	89.29	+0.89%	5,165,995
2026-01-07	89.87	90.01	88.48	88.50	-0.97%	6,668,177
2026-01-06	88.38	89.58	88.28	89.37	+0.73%	4,889,819
2026-01-05	88.30	89.06	87.88	88.72	+0.23%	5,501,563
2026-01-02	88.37	88.85	87.84	88.52	+0.03%	3,524,509
2025-12-31	89.18	89.20	88.45	88.49	-0.82%	3,301,734
2025-12-30	89.09	89.27	88.92	89.22	+0.20%	2,813,521
2025-12-29	89.24	89.33	88.79	89.04	+0.20%	2,604,009
2025-12-26	88.70	88.92	88.46	88.86	+0.11%	2,065,781
2025-12-24	88.21	88.91	88.21	88.76	+0.66%	2,730,765
2025-12-23	88.28	88.28	87.86	88.18	-0.07%	3,955,916
2025-12-22	87.65	88.36	87.47	88.24	-0.40%	3,594,008
2025-12-19	88.67	89.17	88.55	88.59	-0.38%	4,162,336
2025-12-18	89.84	89.99	88.83	88.93	-0.53%	3,818,063
2025-12-17	88.99	89.76	88.97	89.40	+0.37%	3,715,500
2025-12-16	89.65	89.98	88.92	89.07	-0.74%	3,717,881
2025-12-15	89.82	89.88	89.09	89.73	+0.31%	3,915,126
2025-12-12	89.95	90.27	89.23	89.45	-0.12%	3,855,912
2025-12-11	89.43	89.92	89.26	89.56	+0.44%	5,207,398
2025-12-10	89.13	89.81	89.01	89.17	+0.36%	4,633,433
2025-12-09	89.44	89.98	88.82	88.85	-0.38%	4,194,036
2025-12-08	89.92	89.92	89.15	89.19	-0.77%	3,971,844
2025-12-05	89.82	90.35	89.72	89.88	-0.11%	3,859,884
2025-12-04	90.03	90.59	89.86	89.98	-0.24%	4,837,544
2025-12-03	89.86	90.42	89.81	90.20	+0.26%	3,204,263
2025-12-02	90.52	90.64	89.68	89.97	-0.35%	2,737,085
2025-12-01	90.45	90.81	90.22	90.29	-1.15%	3,119,920
2025-11-28	90.93	91.60	90.93	91.34	+0.33%	1,627,090
2025-11-26	90.43	91.57	90.39	91.04	+0.44%	3,297,995
2025-11-25	90.05	91.03	90.05	90.64	+0.92%	4,230,357
2025-11-24	89.64	89.94	89.09	89.81	+0.27%	3,331,007
2025-11-21	88.66	89.89	88.38	89.57	+1.62%	5,770,477
2025-11-20	89.07	89.57	88.11	88.14	-0.42%	5,317,008
2025-11-19	89.20	89.30	88.22	88.51	-0.78%	4,029,845
2025-11-18	88.81	89.47	88.57	89.21	+0.41%	4,281,473
2025-11-17	89.83	89.85	88.60	88.85	-0.83%	4,072,182
2025-11-14	89.63	89.74	89.10	89.59	+0.21%	3,662,866
2025-11-13	90.03	90.41	89.25	89.40	-1.23%	3,734,640
2025-11-12	90.75	91.17	90.48	90.51	-0.75%	3,652,436
2025-11-11	90.51	91.26	90.49	91.19	+1.12%	3,190,422
2025-11-10	90.02	90.58	89.64	90.18	-0.06%	3,398,185
2025-11-07	89.04	90.25	88.94	90.23	+1.55%	5,277,948
2025-11-06	89.19	89.55	88.81	88.85	-0.48%	3,421,589
2025-11-05	89.48	89.57	88.73	89.28	+0.09%	2,886,259
2025-11-04	89.23	89.33	88.76	89.20	+0.17%	4,058,678
2025-11-03	88.20	89.14	87.86	89.05	-0.15%	4,522,882
2025-10-31	88.50	89.47	88.17	89.18	+0.26%	3,982,699
2025-10-30	88.46	89.55	88.20	88.95	+0.47%	5,183,182
2025-10-29	90.20	90.36	88.23	88.53	-2.58%	5,650,116
2025-10-28	92.47	92.47	90.80	90.87	-1.96%	4,636,016
2025-10-27	92.49	92.72	92.08	92.69	+0.28%	2,921,989
2025-10-24	92.82	92.93	92.43	92.43	+0.29%	2,619,502
2025-10-23	92.32	92.57	91.39	92.16	-0.07%	2,686,972
2025-10-22	92.11	92.37	91.69	92.22	+0.42%	2,490,784
2025-10-21	92.00	92.44	91.67	91.83	-0.28%	2,829,840
2025-10-20	91.60	92.11	91.39	92.09	+1.01%	2,036,812
2025-10-17	90.54	91.28	90.26	91.17	+0.65%	2,945,240
2025-10-16	91.07	91.42	90.38	90.58	-0.35%	3,719,168
2025-10-15	89.91	91.16	89.84	90.90	+1.45%	3,026,724
2025-10-14	88.57	89.74	88.39	89.60	+1.03%	3,047,787
2025-10-13	88.21	88.78	88.08	88.69	+0.64%	2,810,073
2025-10-10	89.52	89.69	88.09	88.13	-1.28%	3,996,323
2025-10-09	89.93	89.99	89.03	89.27	-0.55%	3,123,023
2025-10-08	89.82	90.09	89.53	89.76	-0.52%	3,325,065
2025-10-07	90.63	90.81	89.84	90.23	-0.36%	4,546,624
2025-10-06	91.48	91.50	90.53	90.56	-0.94%	4,154,610
2025-10-03	91.20	92.16	91.20	91.42	+0.37%	2,496,627
2025-10-02	91.36	91.36	90.51	91.08	-0.52%	4,186,062
2025-10-01	91.37	91.88	91.25	91.56	+0.15%	2,933,491
2025-09-30	91.08	91.49	90.78	91.42	+0.41%	3,002,844
2025-09-29	91.12	91.23	90.65	91.05	+0.03%	3,155,513
2025-09-26	90.50	91.18	90.30	91.02	+0.99%	5,430,815
2025-09-25	90.39	90.75	90.06	90.13	-0.30%	4,246,453
2025-09-24	91.22	91.26	90.39	90.40	-1.92%	2,709,452
2025-09-23	91.79	92.39	91.67	92.17	+0.55%	3,421,380
2025-09-22	91.68	91.87	91.09	91.67	+0.02%	3,646,167
2025-09-19	92.37	92.49	91.65	91.65	-0.65%	3,076,078
2025-09-18	92.16	92.64	91.94	92.25	+0.22%	2,966,135
2025-09-17	92.45	93.58	91.95	92.05	-0.13%	4,570,956
2025-09-16	92.65	92.80	91.91	92.17	-0.53%	3,260,272
2025-09-15	93.11	93.24	92.39	92.66	-0.16%	2,754,956
2025-09-12	93.18	93.33	92.71	92.81	-0.46%	2,165,627
2025-09-11	91.83	93.42	91.75	93.24	+1.82%	2,671,354
2025-09-10	91.73	92.26	91.42	91.57	-0.16%	2,242,917
2025-09-09	91.67	91.75	91.33	91.72	-0.23%	2,533,934
2025-09-08	91.54	91.94	91.24	91.93	-0.58%	2,880,701
2025-09-05	92.07	92.92	91.83	92.47	+1.13%	3,446,103
2025-09-04	91.04	91.50	90.57	91.44	+0.75%	3,689,357
2025-09-03	90.54	90.98	90.40	90.76	+0.06%	2,505,511
2025-09-02	91.41	91.51	90.39	90.71	-1.66%	3,424,415
2025-08-29	91.86	92.27	91.78	92.24	+0.55%	2,137,392
2025-08-28	92.01	92.05	91.20	91.74	-0.26%	2,525,346
2025-08-27	91.65	92.23	91.58	91.98	+0.62%	1,885,825
2025-08-26	91.62	91.91	91.23	91.41	-0.26%	2,739,801
2025-08-25	92.01	92.34	91.58	91.65	-0.57%	2,968,817
2025-08-22	91.06	92.61	90.90	92.18	+1.94%	3,318,891
2025-08-21	90.26	90.76	90.06	90.43	-0.30%	2,630,017
2025-08-20	90.66	91.43	90.44	90.70	+0.29%	2,931,894
2025-08-19	89.38	90.48	89.29	90.44	+1.72%	4,168,362
2025-08-18	89.68	89.82	88.88	88.91	-0.85%	2,562,582
2025-08-15	89.17	89.92	89.09	89.67	+0.57%	2,399,452
2025-08-14	89.23	89.38	88.59	89.16	-0.71%	3,524,506
2025-08-13	89.16	89.94	88.82	89.80	+0.93%	3,577,271
2025-08-12	88.74	88.98	88.08	88.97	+0.57%	3,240,967
2025-08-11	88.71	89.15	88.44	88.47	-0.66%	2,623,521

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.39%). Worst month: Mar (-3.39%). Based on 5 years of daily data (2022–2026).

Jan+2.39%
Feb+1.03%
Mar-3.39%
Apr+0.12%
May+0.42%
Jun+1.84%
Jul+2.89%
Aug+1.56%
Sep-1.69%
Oct-1.36%
Nov+6.39%
Dec-2.64%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Vanguard Real Estate Index Fund ETF Shares's (VNQ) latest close?

98.43 on 2026-08-07, from the Closelook data lake's daily price record.

What is VNQ's 52-week high and low?

101.80 high and 86.84 low over the trailing 52 weeks, as of 2026-08-07.

What is Vanguard Real Estate Index Fund ETF Shares's strongest and weakest month historically?

Historically, VNQ's strongest calendar month has been Nov (average +6.39%) and its weakest Mar (average -3.39%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.