The highest closing price for VNQ last month was $91.34, on November 28. It was up 3.6% for the month. The latest price is $89.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $90.93 | $91.60 | $90.93 | $91.34 | 1,627,100 |
November 26 2025 | $90.43 | $91.57 | $90.39 | $91.04 | 3,298,000 |
November 25 2025 | $90.05 | $91.04 | $90.05 | $90.64 | 4,230,300 |
November 24 2025 | $89.64 | $89.94 | $89.09 | $89.81 | 3,330,800 |
November 21 2025 | $88.66 | $89.90 | $88.38 | $89.57 | 5,770,400 |
November 20 2025 | $89.07 | $89.57 | $88.11 | $88.14 | 5,316,600 |
November 19 2025 | $89.20 | $89.30 | $88.22 | $88.51 | 4,029,400 |
November 18 2025 | $88.81 | $89.47 | $88.57 | $89.21 | 4,281,500 |
November 17 2025 | $89.83 | $89.85 | $88.60 | $88.85 | 4,071,900 |
November 14 2025 | $89.63 | $89.74 | $89.10 | $89.59 | 3,662,800 |
November 13 2025 | $90.03 | $90.41 | $89.26 | $89.40 | 3,734,400 |
November 12 2025 | $90.75 | $91.17 | $90.48 | $90.51 | 3,652,300 |
November 11 2025 | $90.51 | $91.26 | $90.49 | $91.19 | 3,190,200 |
November 10 2025 | $90.02 | $90.58 | $89.65 | $90.18 | 3,398,100 |
November 07 2025 | $89.04 | $90.25 | $88.94 | $90.23 | 5,277,800 |
November 06 2025 | $89.19 | $89.55 | $88.82 | $88.85 | 3,421,600 |
November 05 2025 | $89.48 | $89.57 | $88.74 | $89.28 | 2,885,900 |
November 04 2025 | $89.24 | $89.33 | $88.76 | $89.20 | 4,058,700 |
November 03 2025 | $88.20 | $89.15 | $87.86 | $89.05 | 4,522,900 |
Daily pricing data for VNQ dates back to 9/29/2004, and may be incomplete.
