MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VNQ — Vanguard Real Estate ETF
NYSE ArcaVanguard Real Estate ETF
$89.35
+0.66(+0.74%)
- O
- 88.66
- H
- 89.51
- L
- 88.11
- V
- 6.05M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$89.35
Period Return+2.06%
Period High$101.80
Period Low$86.36
Avg Daily Volume3.54M
Total Trading Days365
VNQ — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $88.66 | $89.51 | $88.11 | $89.35 | +$0.66 | +0.74% | 6,045,790 | $88.81 | $88.11 $89.51 |
| Oct 7, 2026 | $89.92 | $90.06 | $88.67 | $88.69 | $-1.24 | -1.38% | 4,912,598 | $89.05 | $88.67 $90.06 |
| Oct 6, 2026 | $89.38 | $90.37 | $89.18 | $89.93 | +$0.78 | +0.87% | 4,587,052 | $89.92 | $89.18 $90.37 |
| Oct 5, 2026 | $89.50 | $89.68 | $88.69 | $89.15 | $-0.35 | -0.39% | 4,620,829 | $89.28 | $88.69 $89.68 |
| Oct 2, 2026 | $89.54 | $90.46 | $89.38 | $89.50 | +$0.33 | +0.37% | 5,041,084 | $89.73 | $89.38 $90.46 |
| Oct 1, 2026 | $89.35 | $89.46 | $88.48 | $89.17 | $-0.46 | -0.51% | 7,406,901 | $89.00 | $88.48 $89.46 |
| Sep 30, 2026 | $90.93 | $91.11 | $89.57 | $89.63 | $-0.90 | -0.99% | 4,705,940 | $89.98 | $89.57 $91.11 |
| Sep 29, 2026 | $90.31 | $90.97 | $89.98 | $90.53 | $-0.06 | -0.07% | 5,033,041 | $90.46 | $89.98 $90.97 |
| Sep 28, 2026 | $91.17 | $91.35 | $90.29 | $90.59 | $-0.40 | -0.44% | 4,732,409 | $90.68 | $90.29 $91.35 |
| Sep 25, 2026 | $91.55 | $91.55 | $90.46 | $90.99 | $-0.18 | -0.20% | 6,149,101 | $90.92 | $90.46 $91.55 |
| Sep 24, 2026 | $91.79 | $91.94 | $91.12 | $91.17 | $-0.28 | -0.31% | 5,787,544 | $91.44 | $91.12 $91.94 |
| Sep 23, 2026 | $92.08 | $92.61 | $91.35 | $91.45 | $-2.17 | -2.32% | 5,415,989 | $91.78 | $91.35 $92.61 |
| Sep 22, 2026 | $93.91 | $93.93 | $93.49 | $93.62 | $-0.19 | -0.20% | 2,955,361 | $93.72 | $93.49 $93.93 |
| Sep 21, 2026 | $93.27 | $93.95 | $93.25 | $93.81 | +$0.90 | +0.97% | 3,018,071 | $93.71 | $93.25 $93.95 |
| Sep 18, 2026 | $93.14 | $93.45 | $92.88 | $92.91 | $-0.90 | -0.96% | 3,389,458 | $93.15 | $92.88 $93.45 |
| Sep 17, 2026 | $94.27 | $94.28 | $93.61 | $93.81 | +$0.33 | +0.35% | 3,103,645 | $93.90 | $93.61 $94.28 |
| Sep 16, 2026 | $94.18 | $95.01 | $92.96 | $93.48 | $-0.62 | -0.66% | 3,776,607 | $94.07 | $92.96 $95.01 |
| Sep 15, 2026 | $94.29 | $94.33 | $93.43 | $94.10 | $-0.23 | -0.24% | 4,019,169 | $94.00 | $93.43 $94.33 |
| Sep 14, 2026 | $94.70 | $95.27 | $93.95 | $94.33 | $-0.47 | -0.50% | 4,406,598 | $94.46 | $93.95 $95.27 |
| Sep 11, 2026 | $94.85 | $95.15 | $94.39 | $94.80 | +$0.68 | +0.72% | 3,168,306 | $94.85 | $94.39 $95.15 |
| Sep 10, 2026 | $94.98 | $95.34 | $93.91 | $94.12 | $-0.82 | -0.86% | 3,525,030 | $94.46 | $93.91 $95.34 |
| Sep 9, 2026 | $95.59 | $95.92 | $94.77 | $94.94 | $-0.99 | -1.03% | 4,112,959 | $95.06 | $94.77 $95.92 |
| Sep 8, 2026 | $95.53 | $96.63 | $95.51 | $95.93 | $-0.09 | -0.09% | 5,115,778 | $96.19 | $95.51 $96.63 |
| Sep 4, 2026 | $96.14 | $96.79 | $95.95 | $96.02 | $-0.64 | -0.66% | 4,084,493 | $96.37 | $95.95 $96.79 |
| Sep 3, 2026 | $96.48 | $96.71 | $95.93 | $96.66 | +$0.88 | +0.92% | 2,828,776 | $96.43 | $95.93 $96.71 |
| Sep 2, 2026 | $96.27 | $96.45 | $95.40 | $95.78 | $-0.52 | -0.54% | 2,959,028 | $95.76 | $95.40 $96.45 |
| Sep 1, 2026 | $96.57 | $96.96 | $95.97 | $96.30 | $-0.14 | -0.15% | 3,614,106 | $96.42 | $95.97 $96.96 |
| Aug 31, 2026 | $96.92 | $96.92 | $95.94 | $96.44 | $-0.80 | -0.82% | 3,329,360 | $96.37 | $95.94 $96.92 |
| Aug 28, 2026 | $98.10 | $98.18 | $97.16 | $97.24 | $-0.41 | -0.42% | 2,031,394 | $97.55 | $97.16 $98.18 |
| Aug 27, 2026 | $98.06 | $98.41 | $97.63 | $97.65 | $-0.96 | -0.97% | 1,875,283 | $97.93 | $97.63 $98.41 |