The highest closing price for VNQ last month was $91.13, on April 2. It was down 2.7% for the month. The latest price is $89.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $87.60 | $88.64 | $86.75 | $88.33 | 3,738,300 |
April 29 2025 | $87.51 | $88.44 | $87.20 | $88.02 | 2,740,300 |
April 28 2025 | $86.93 | $87.73 | $86.67 | $87.55 | 2,914,900 |
April 25 2025 | $87.16 | $87.35 | $86.38 | $87.01 | 2,409,500 |
April 24 2025 | $86.89 | $87.77 | $86.45 | $87.16 | 2,080,800 |
April 23 2025 | $87.65 | $88.58 | $86.36 | $86.84 | 2,493,100 |
April 22 2025 | $85.98 | $87.04 | $85.80 | $86.68 | 2,209,800 |
April 21 2025 | $85.97 | $86.21 | $83.97 | $85.03 | 2,406,100 |
April 17 2025 | $85.70 | $87.49 | $85.70 | $86.84 | 3,383,500 |
April 16 2025 | $85.88 | $86.65 | $84.98 | $85.56 | 2,393,000 |
April 15 2025 | $85.61 | $86.18 | $85.13 | $85.62 | 2,443,200 |
April 14 2025 | $84.37 | $85.87 | $84.13 | $85.36 | 3,228,000 |
April 11 2025 | $82.05 | $83.80 | $81.07 | $83.63 | 5,275,900 |
April 10 2025 | $83.42 | $84.41 | $80.50 | $82.62 | 7,442,500 |
April 09 2025 | $78.33 | $84.94 | $76.92 | $84.55 | 10,990,300 |
April 08 2025 | $83.95 | $84.15 | $78.85 | $79.79 | 7,401,100 |
April 07 2025 | $82.28 | $85.32 | $80.09 | $81.99 | 13,294,200 |
April 04 2025 | $87.11 | $87.25 | $84.10 | $84.20 | 7,803,800 |
April 03 2025 | $89.72 | $90.79 | $87.96 | $88.02 | 5,784,700 |
April 02 2025 | $90.28 | $91.28 | $90.03 | $91.13 | 3,427,200 |
April 01 2025 | $90.79 | $90.99 | $89.48 | $90.58 | 4,276,600 |
Daily pricing data for VNQ dates back to 9/29/2004, and may be incomplete.
