VNQ Historical Prices
NYSEARCA: VNQVanguardReal EstateETFUSD
90.65+1.30 (+1.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VNQ price history
The price history for Vanguard Real Estate (VNQ) on this page begins on September 27, 2004, when the stock closed at $51.18; it most recently closed at $90.65 on October 5, 2026. The highest price in this record is $116.71, reached on December 27, 2021; the latest close is 22.3% below that peak. Across the 21 complete calendar years in the table, VNQ finished higher in 13 and lower in 8. Its best year was 2021 (+36.6%) and its worst was 2008 (-38.0%).
Over roughly 22 years the share price changed +77.1%, a 2.6% compound annual price return (excluding dividends). In the last 12 months alone, VNQ has gained 1.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VNQ returns
1 week
+1.28%
1 month
-4.52%
3 months
-6.85%
6 months
-2.51%
Year to date
+2.44%
1 year
+1.55%
3 years
+20.08%
5 years
-14.79%
VNQ price return, excluding dividends.
VNQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 90.65 | +2.41% |
| 2025 | 88.52 | -1.04% |
| 2024 | 89.45 | +1.23% |
| 2023 | 88.36 | +7.13% |
| 2022 | 82.48 | -28.90% |
| 2021 | 116.01 | +36.59% |
| 2020 | 84.93 | -7.95% |
| 2019 | 92.27 | +24.15% |
| 2018 | 74.32 | -10.44% |
| 2017 | 82.98 | +0.55% |
| 2016 | 82.53 | +3.51% |
| 2015 | 79.73 | -3.03% |
| 2014 | 82.22 | +26.63% |
| 2013 | 64.93 | -2.97% |
| 2012 | 66.92 | +15.38% |
| 2011 | 58.00 | +4.75% |
| 2010 | 55.37 | +23.76% |
| 2009 | 44.74 | +26.78% |
| 2008 | 35.29 | -38.03% |
| 2007 | 56.95 | -26.04% |
| 2006 | 77.00 | +29.28% |
| 2005 | 59.56 | +5.32% |
| 2004* | 56.55 | +10.49% |
VNQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 90.03 | 90.83 | 89.77 | 90.65 | +1.45% | |
| 88.66 | 89.50 | 88.11 | 89.35 | +0.74% | |
| 89.92 | 89.95 | 88.68 | 88.69 | -1.38% | |
| 89.38 | 90.37 | 89.18 | 89.93 | +0.87% | |
| 89.50 | 89.68 | 88.69 | 89.15 | -0.39% | |
| 89.54 | 90.46 | 89.38 | 89.50 | +0.37% | |
| 89.35 | 89.46 | 88.48 | 89.17 | -0.51% | |
| 90.93 | 91.11 | 89.57 | 89.63 | -0.99% | |
| 90.31 | 90.97 | 89.98 | 90.53 | -0.07% | |
| 91.17 | 91.35 | 90.29 | 90.59 | -0.44% | |
| 91.55 | 91.55 | 90.46 | 90.99 | -0.20% | |
| 91.79 | 91.94 | 91.12 | 91.17 | -0.31% | |
| 92.08 | 92.61 | 91.35 | 91.45 | -2.32% | |
| 93.91 | 93.93 | 93.49 | 93.62 | -0.20% | |
| 93.27 | 93.95 | 93.25 | 93.81 | +0.97% | |
| 93.14 | 93.45 | 92.88 | 92.91 | -0.96% | |
| 94.27 | 94.28 | 93.61 | 93.81 | +0.35% | |
| 94.18 | 95.01 | 92.96 | 93.48 | -0.66% | |
| 94.29 | 94.33 | 93.43 | 94.10 | -0.24% | |
| 94.70 | 95.27 | 93.95 | 94.33 | -0.50% | |
| 94.85 | 95.15 | 94.39 | 94.80 | +0.72% | |
| 94.98 | 95.34 | 93.91 | 94.12 | -0.86% | |
| 95.59 | 95.92 | 94.77 | 94.94 | -1.03% | |
| 95.53 | 96.63 | 95.51 | 95.93 | -0.09% | |
| 96.14 | 96.79 | 95.95 | 96.02 | -0.66% | |
| 96.48 | 96.71 | 95.93 | 96.66 | +0.92% | |
| 96.27 | 96.45 | 95.40 | 95.78 | -0.54% | |
| 96.57 | 96.96 | 95.97 | 96.30 | -0.15% | |
| 96.92 | 96.92 | 95.94 | 96.44 | -0.82% | |
| 98.10 | 98.18 | 97.16 | 97.24 | -0.42% | |
| 98.06 | 98.41 | 97.63 | 97.65 | -0.97% | |
| 99.25 | 99.40 | 98.55 | 98.61 | -0.64% | |
| 99.27 | 99.43 | 98.72 | 99.25 | +0.15% | |
| 98.72 | 99.32 | 98.37 | 99.10 | +0.61% | |
| 98.89 | 98.97 | 98.17 | 98.50 | -0.10% | |
| 98.53 | 99.09 | 98.18 | 98.60 | -0.01% | |
| 98.18 | 98.65 | 97.86 | 98.61 | +1.01% | |
| 98.58 | 98.64 | 97.58 | 97.62 | -0.37% | |
| 98.52 | 98.52 | 97.71 | 97.98 | -0.86% | |
| 98.60 | 99.01 | 98.43 | 98.83 | +0.25% | |
| 97.81 | 98.76 | 97.77 | 98.58 | +1.31% | |
| 96.81 | 97.40 | 96.50 | 97.31 | +0.96% | |
| 96.89 | 97.05 | 96.30 | 96.38 | -0.75% | |
| 97.74 | 97.95 | 96.74 | 97.11 | -1.34% | |
| 98.13 | 98.95 | 97.87 | 98.43 | +0.40% | |
| 99.65 | 99.66 | 97.77 | 98.04 | -0.89% | |
| 99.14 | 99.28 | 98.06 | 98.92 | 0.00% | |
| 98.12 | 99.10 | 97.45 | 98.92 | -0.15% | |
| 99.01 | 99.64 | 98.62 | 99.07 | +0.12% | |
| 99.46 | 99.54 | 98.36 | 98.95 | -0.54% | |
| 100.86 | 101.00 | 98.58 | 99.49 | -1.16% | |
| 101.00 | 101.31 | 100.24 | 100.66 | -0.29% | |
| 101.27 | 101.80 | 100.93 | 100.95 | +0.41% | |
| 100.69 | 101.14 | 100.33 | 100.54 | -0.27% | |
| 99.47 | 101.16 | 99.47 | 100.81 | +2.15% | |
| 98.64 | 99.40 | 98.42 | 98.69 | -0.33% | |
| 99.80 | 99.88 | 98.84 | 99.02 | -0.50% | |
| 99.69 | 99.81 | 99.11 | 99.52 | +0.04% | |
| 99.72 | 100.19 | 99.12 | 99.48 | -0.54% | |
| 100.32 | 101.08 | 99.52 | 100.02 | -0.05% | |
| 98.13 | 100.13 | 98.11 | 100.07 | +2.26% | |
| 97.90 | 98.94 | 97.51 | 97.86 | +0.30% | |
| 97.93 | 98.21 | 97.37 | 97.57 | -0.27% | |
| 97.63 | 98.37 | 97.45 | 97.83 | +0.52% | |
| 97.61 | 97.76 | 96.57 | 97.32 | +0.24% | |
| 97.03 | 97.63 | 96.75 | 97.09 | +0.30% | |
| 98.19 | 98.27 | 96.73 | 96.80 | -1.63% | |
| 97.81 | 99.05 | 97.71 | 98.40 | +1.19% | |
| 98.20 | 98.22 | 96.96 | 97.24 | -0.80% | |
| 97.39 | 98.06 | 97.18 | 98.02 | +1.24% | |
| 96.52 | 97.58 | 96.49 | 96.82 | +0.40% | |
| 97.03 | 97.40 | 96.35 | 96.43 | -1.75% | |
| 98.39 | 98.56 | 97.29 | 98.15 | -0.53% | |
| 97.82 | 98.74 | 97.61 | 98.67 | +1.52% | |
| 97.49 | 97.60 | 96.17 | 97.19 | +0.19% | |
| 97.26 | 97.56 | 96.53 | 97.01 | -0.87% | |
| 96.76 | 98.08 | 96.76 | 97.86 | +1.31% | |
| 95.91 | 97.02 | 95.49 | 96.59 | +1.08% | |
| 96.31 | 96.50 | 95.45 | 95.56 | -0.05% | |
| 97.73 | 97.98 | 95.34 | 95.61 | -2.50% | |
| 98.46 | 98.76 | 97.75 | 98.06 | +0.25% | |
| 98.51 | 99.15 | 97.57 | 97.82 | -0.70% | |
| 97.86 | 98.86 | 97.86 | 98.51 | +0.92% | |
| 97.86 | 98.30 | 97.20 | 97.61 | -0.07% | |
| 97.93 | 98.41 | 97.65 | 97.68 | +0.01% | |
| 96.01 | 98.11 | 96.01 | 97.67 | +2.30% | |
| 96.83 | 97.11 | 95.34 | 95.47 | -1.36% | |
| 95.79 | 97.52 | 95.69 | 96.79 | +0.72% | |
| 95.57 | 96.15 | 94.98 | 96.10 | +1.79% | |
| 94.34 | 95.33 | 94.09 | 94.41 | -0.12% | |
| 94.13 | 94.62 | 93.68 | 94.52 | +0.46% | |
| 95.13 | 95.25 | 94.05 | 94.09 | -1.68% | |
| 96.35 | 96.41 | 95.38 | 95.70 | -0.88% | |
| 96.73 | 97.24 | 96.27 | 96.55 | -0.38% | |
| 97.05 | 97.71 | 96.91 | 96.92 | -0.31% | |
| 97.15 | 97.54 | 96.81 | 97.22 | +0.47% | |
| 96.95 | 97.23 | 96.14 | 96.77 | +0.10% | |
| 96.04 | 96.76 | 95.47 | 96.67 | +0.19% | |
| 95.27 | 96.50 | 95.15 | 96.49 | +1.27% | |
| 94.98 | 95.53 | 94.47 | 95.28 | +0.28% | |
| 94.04 | 95.19 | 94.04 | 95.01 | +1.17% | |
| 95.10 | 95.12 | 93.78 | 93.91 | -1.48% | |
| 96.16 | 96.34 | 95.25 | 95.32 | -0.59% | |
| 96.23 | 96.28 | 95.44 | 95.89 | -0.83% | |
| 96.62 | 96.89 | 95.97 | 96.69 | 0.00% | |
| 96.90 | 97.32 | 96.39 | 96.69 | +0.07% | |
| 96.67 | 97.19 | 96.58 | 96.62 | +0.24% | |
| 96.81 | 97.14 | 95.97 | 96.39 | -0.72% | |
| 96.40 | 97.37 | 96.36 | 97.09 | +1.39% | |
| 95.65 | 95.96 | 95.03 | 95.76 | +0.31% | |
| 95.74 | 96.29 | 95.08 | 95.46 | -0.62% | |
| 96.60 | 96.71 | 95.81 | 96.06 | -0.28% | |
| 94.68 | 96.41 | 94.55 | 96.33 | +1.51% | |
| 95.17 | 95.80 | 94.51 | 94.90 | -0.78% | |
| 95.12 | 95.74 | 94.48 | 95.65 | +0.92% | |
| 94.95 | 95.70 | 94.70 | 94.78 | -0.55% | |
| 95.43 | 96.02 | 95.22 | 95.30 | -0.20% | |
| 94.86 | 95.56 | 94.51 | 95.49 | +1.03% | |
| 95.60 | 96.01 | 94.13 | 94.52 | -0.83% | |
| 96.96 | 97.06 | 95.17 | 95.31 | -1.77% | |
| 96.50 | 97.03 | 96.33 | 97.03 | +0.36% | |
| 95.50 | 96.81 | 95.39 | 96.68 | +1.60% | |
| 94.52 | 95.22 | 94.38 | 95.16 | +0.92% | |
| 93.97 | 94.34 | 93.67 | 94.29 | +0.07% | |
| 93.20 | 94.32 | 93.04 | 94.22 | +0.95% | |
| 92.70 | 93.38 | 92.37 | 93.33 | +0.38% | |
| 92.79 | 93.28 | 92.57 | 92.98 | +0.22% | |
| 91.72 | 93.57 | 91.67 | 92.78 | +0.72% | |
| 91.90 | 92.22 | 91.54 | 92.12 | +1.80% | |
| 90.07 | 90.81 | 89.66 | 90.49 | +0.14% | |
| 89.96 | 90.62 | 89.73 | 90.36 | +0.14% | |
| 88.89 | 90.33 | 88.44 | 90.23 | +1.36% | |
| 88.70 | 89.36 | 88.55 | 89.02 | +0.36% | |
| 88.47 | 89.43 | 87.65 | 88.70 | +1.57% | |
| 87.91 | 88.52 | 87.04 | 87.33 | +0.38% | |
| 87.53 | 87.99 | 86.84 | 87.00 | -0.82% | |
| 87.66 | 88.50 | 87.30 | 87.72 | -0.14% | |
| 88.34 | 88.57 | 87.43 | 87.84 | -0.08% | |
| 87.97 | 88.78 | 87.65 | 87.91 | -1.71% | |
| 89.89 | 90.62 | 89.40 | 89.44 | +0.78% | |
| 91.64 | 91.64 | 88.33 | 88.75 | -3.10% | |
| 91.58 | 92.08 | 91.08 | 91.59 | -0.40% | |
| 92.97 | 93.04 | 91.91 | 91.96 | -1.48% | |
| 93.55 | 94.04 | 93.27 | 93.34 | +0.44% | |
| 93.11 | 93.66 | 92.81 | 92.93 | +0.84% | |
| 92.91 | 93.31 | 92.05 | 92.16 | +0.16% | |
| 91.86 | 92.70 | 91.65 | 92.01 | -0.69% | |
| 93.09 | 93.27 | 92.40 | 92.65 | -1.04% | |
| 93.49 | 94.46 | 93.04 | 93.62 | -0.15% | |
| 92.68 | 94.08 | 91.55 | 93.76 | +0.22% | |
| 93.78 | 93.82 | 93.07 | 93.55 | -1.09% | |
| 94.57 | 94.84 | 93.88 | 94.58 | -1.00% | |
| 95.17 | 95.63 | 94.53 | 95.54 | +0.13% | |
| 94.39 | 95.75 | 93.68 | 95.42 | -0.53% | |
| 95.20 | 96.20 | 94.62 | 95.93 | +0.25% | |
| 95.20 | 96.23 | 95.18 | 95.69 | +0.18% | |
| 95.17 | 95.68 | 94.93 | 95.52 | +0.69% | |
| 95.03 | 95.32 | 94.42 | 94.87 | -0.27% | |
| 94.65 | 95.25 | 94.48 | 95.13 | +0.25% | |
| 94.75 | 95.64 | 94.55 | 94.89 | +0.01% | |
| 94.29 | 94.89 | 94.11 | 94.88 | +0.75% | |
| 94.26 | 94.81 | 93.79 | 94.17 | -0.21% | |
| 95.22 | 95.36 | 94.15 | 94.37 | -1.17% | |
| 94.94 | 95.56 | 94.38 | 95.49 | +0.95% | |
| 93.59 | 94.93 | 93.30 | 94.59 | +1.44% | |
| 94.47 | 95.15 | 93.10 | 93.25 | -0.12% | |
| 94.07 | 94.20 | 93.23 | 93.36 | -0.55% | |
| 92.76 | 94.11 | 92.74 | 93.88 | +1.34% | |
| 92.16 | 92.72 | 91.60 | 92.64 | +0.42% | |
| 91.53 | 92.38 | 91.33 | 92.25 | +1.57% | |
| 90.76 | 91.33 | 90.24 | 90.82 | -0.14% | |
| 90.24 | 91.32 | 89.89 | 90.95 | +1.44% | |
| 89.75 | 90.18 | 89.07 | 89.66 | -0.22% | |
| 90.90 | 91.15 | 89.82 | 89.86 | -1.04% | |
| 90.46 | 90.82 | 89.66 | 90.80 | +0.10% | |
| 89.98 | 90.83 | 89.42 | 90.71 | +1.40% | |
| 90.48 | 90.62 | 89.24 | 89.46 | -1.03% | |
| 90.31 | 90.58 | 90.04 | 90.39 | -0.03% | |
| 90.79 | 91.06 | 90.32 | 90.42 | -0.13% | |
| 90.22 | 90.63 | 89.88 | 90.54 | +0.20% | |
| 91.37 | 91.62 | 90.31 | 90.36 | -0.99% | |
| 91.54 | 91.69 | 90.53 | 91.26 | +0.40% | |
| 91.82 | 92.07 | 90.84 | 90.90 | -1.86% | |
| 91.34 | 92.82 | 91.21 | 92.62 | +1.22% | |
| 91.30 | 91.89 | 91.02 | 91.50 | +0.69% | |
| 90.09 | 90.89 | 90.01 | 90.87 | +0.87% | |
| 89.62 | 90.16 | 88.81 | 90.09 | +0.56% | |
| 89.58 | 89.96 | 89.32 | 89.59 | +0.13% | |
| 89.31 | 90.02 | 89.31 | 89.47 | +0.20% | |
| 88.10 | 89.63 | 88.01 | 89.29 | +0.89% | |
| 89.87 | 90.01 | 88.48 | 88.50 | -0.97% | |
| 88.38 | 89.58 | 88.28 | 89.37 | +0.73% | |
| 88.30 | 89.07 | 87.88 | 88.72 | +0.23% | |
| 88.37 | 88.85 | 87.84 | 88.52 | +0.03% | |
| 89.18 | 89.20 | 88.45 | 88.49 | -0.82% | |
| 89.10 | 89.27 | 88.92 | 89.22 | +0.20% | |
| 89.24 | 89.33 | 88.79 | 89.04 | +0.20% | |
| 88.70 | 88.92 | 88.46 | 88.86 | +0.11% | |
| 88.21 | 88.91 | 88.21 | 88.76 | +0.66% | |
| 88.28 | 88.28 | 87.87 | 88.18 | -0.07% | |
| 87.65 | 88.37 | 87.48 | 88.24 | -0.40% | |
| 88.67 | 89.17 | 88.55 | 88.59 | -0.38% | |
| 89.84 | 89.99 | 88.83 | 88.93 | -0.53% | |
| 88.99 | 89.76 | 88.98 | 89.40 | +0.37% | |
| 89.65 | 89.98 | 88.93 | 89.07 | -0.74% | |
| 89.82 | 89.88 | 89.10 | 89.73 | +0.31% | |
| 89.95 | 90.27 | 89.23 | 89.45 | -0.12% | |
| 89.43 | 89.92 | 89.26 | 89.56 | +0.44% | |
| 89.13 | 89.81 | 89.01 | 89.17 | +0.36% | |
| 89.44 | 89.98 | 88.82 | 88.85 | -0.38% | |
| 89.92 | 89.92 | 89.15 | 89.19 | -0.77% | |
| 89.82 | 90.35 | 89.72 | 89.88 | -0.11% | |
| 90.03 | 90.59 | 89.87 | 89.98 | -0.24% | |
| 89.86 | 90.42 | 89.81 | 90.20 | +0.26% | |
| 90.52 | 90.64 | 89.68 | 89.97 | -0.35% | |
| 90.45 | 90.81 | 90.23 | 90.29 | -1.15% | |
| 90.93 | 91.60 | 90.93 | 91.34 | +0.33% | |
| 90.43 | 91.57 | 90.39 | 91.04 | +0.44% | |
| 90.05 | 91.04 | 90.05 | 90.64 | +0.92% | |
| 89.64 | 89.94 | 89.09 | 89.81 | +0.27% | |
| 88.66 | 89.90 | 88.38 | 89.57 | +1.62% | |
| 89.07 | 89.57 | 88.11 | 88.14 | -0.42% | |
| 89.20 | 89.30 | 88.22 | 88.51 | -0.78% | |
| 88.81 | 89.47 | 88.57 | 89.21 | +0.41% | |
| 89.83 | 89.85 | 88.60 | 88.85 | -0.83% | |
| 89.63 | 89.74 | 89.10 | 89.59 | +0.21% | |
| 90.03 | 90.41 | 89.26 | 89.40 | -1.23% | |
| 90.75 | 91.17 | 90.48 | 90.51 | -0.75% | |
| 90.51 | 91.26 | 90.49 | 91.19 | +1.12% | |
| 90.02 | 90.58 | 89.65 | 90.18 | -0.06% | |
| 89.04 | 90.25 | 88.94 | 90.23 | +1.55% | |
| 89.19 | 89.55 | 88.82 | 88.85 | -0.48% | |
| 89.48 | 89.57 | 88.74 | 89.28 | +0.09% | |
| 89.24 | 89.33 | 88.76 | 89.20 | +0.17% | |
| 88.20 | 89.15 | 87.86 | 89.05 | -0.15% | |
| 88.50 | 89.48 | 88.17 | 89.18 | +0.26% | |
| 88.46 | 89.55 | 88.20 | 88.95 | +0.47% | |
| 90.20 | 90.36 | 88.23 | 88.53 | -2.58% | |
| 92.47 | 92.47 | 90.80 | 90.87 | -1.96% | |
| 92.49 | 92.73 | 92.08 | 92.69 | +0.28% | |
| 92.82 | 92.93 | 92.43 | 92.43 | +0.29% | |
| 92.32 | 92.57 | 91.39 | 92.16 | -0.07% | |
| 92.11 | 92.37 | 91.69 | 92.22 | +0.42% | |
| 92.00 | 92.45 | 91.68 | 91.83 | -0.28% | |
| 91.60 | 92.11 | 91.39 | 92.09 | +1.01% | |
| 90.54 | 91.28 | 90.26 | 91.17 | +0.65% | |
| 91.07 | 91.43 | 90.38 | 90.58 | -0.35% | |
| 89.91 | 91.16 | 89.84 | 90.90 | +1.45% | |
| 88.57 | 89.74 | 88.39 | 89.60 | +1.03% | |
| 88.21 | 88.78 | 88.08 | 88.69 | +0.64% | |
| 89.52 | 89.69 | 88.09 | 88.13 | -1.28% | |
| 89.93 | 89.99 | 89.04 | 89.27 | — |