The highest closing price for VNQ last month was $92.36, on September 11. It was up 1% for the month. The latest price is $91.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $91.08 | $91.49 | $90.79 | $91.42 | 3,002,800 |
September 29 2025 | $91.12 | $91.23 | $90.65 | $91.05 | 3,155,100 |
September 26 2025 | $90.50 | $91.18 | $90.30 | $91.02 | 5,430,800 |
September 25 2025 | $90.39 | $90.75 | $90.06 | $90.13 | 4,246,500 |
September 24 2025 | $91.22 | $91.26 | $90.39 | $90.40 | 2,709,200 |
September 23 2025 | $90.92 | $91.51 | $90.80 | $91.30 | 3,421,380 |
September 22 2025 | $90.81 | $91.00 | $90.23 | $90.80 | 3,646,167 |
September 19 2025 | $91.50 | $91.62 | $90.78 | $90.78 | 3,076,078 |
September 18 2025 | $91.29 | $91.77 | $91.07 | $91.38 | 2,966,135 |
September 17 2025 | $91.58 | $92.70 | $91.08 | $91.18 | 4,570,956 |
September 16 2025 | $91.77 | $91.92 | $91.04 | $91.30 | 3,260,272 |
September 15 2025 | $92.23 | $92.36 | $91.52 | $91.78 | 2,754,956 |
September 12 2025 | $92.30 | $92.45 | $91.83 | $91.93 | 2,165,627 |
September 11 2025 | $90.96 | $92.54 | $90.88 | $92.36 | 2,671,354 |
September 10 2025 | $90.86 | $91.39 | $90.56 | $90.70 | 2,242,917 |
September 09 2025 | $90.80 | $90.88 | $90.47 | $90.85 | 2,533,934 |
September 08 2025 | $90.67 | $91.08 | $90.38 | $91.06 | 2,880,701 |
September 05 2025 | $91.20 | $92.04 | $90.96 | $91.60 | 3,446,103 |
September 04 2025 | $90.18 | $90.63 | $89.71 | $90.58 | 3,689,357 |
September 03 2025 | $89.68 | $90.12 | $89.55 | $89.90 | 2,505,511 |
September 02 2025 | $90.55 | $90.64 | $89.54 | $89.85 | 3,424,415 |
Daily pricing data for VNQ dates back to 9/29/2004, and may be incomplete.
