The highest closing price for VNQ last month was $92.04, on July 23. It was up 0.3% for the month. The latest price is $91.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $89.90 | $90.36 | $89.02 | $89.14 | 4,823,500 |
July 30 2025 | $91.67 | $91.83 | $89.83 | $90.41 | 4,407,900 |
July 29 2025 | $90.77 | $91.81 | $90.32 | $91.71 | 3,713,600 |
July 28 2025 | $91.49 | $91.53 | $90.20 | $90.26 | 2,551,300 |
July 25 2025 | $91.85 | $91.87 | $90.80 | $91.73 | 2,960,500 |
July 24 2025 | $91.86 | $92.13 | $91.67 | $91.72 | 3,236,600 |
July 23 2025 | $92.00 | $92.18 | $91.64 | $92.04 | 2,981,900 |
July 22 2025 | $90.58 | $91.95 | $90.57 | $91.86 | 2,684,200 |
July 21 2025 | $90.56 | $90.89 | $90.10 | $90.31 | 3,904,200 |
July 18 2025 | $89.95 | $90.29 | $89.57 | $89.94 | 2,523,700 |
July 17 2025 | $89.78 | $90.15 | $89.34 | $89.75 | 3,406,500 |
July 16 2025 | $89.45 | $90.00 | $88.98 | $89.85 | 4,126,500 |
July 15 2025 | $90.34 | $90.43 | $88.84 | $89.01 | 4,483,000 |
July 14 2025 | $89.73 | $90.36 | $89.58 | $90.34 | 3,256,900 |
July 11 2025 | $89.11 | $89.97 | $88.80 | $89.76 | 3,987,600 |
July 10 2025 | $89.27 | $90.35 | $88.98 | $89.75 | 5,303,600 |
July 09 2025 | $89.33 | $89.45 | $88.81 | $89.19 | 3,837,000 |
July 08 2025 | $88.98 | $89.60 | $88.76 | $89.12 | 3,631,300 |
July 07 2025 | $89.99 | $90.49 | $88.77 | $89.25 | 4,467,500 |
July 03 2025 | $89.98 | $90.37 | $89.67 | $90.02 | 2,361,700 |
July 02 2025 | $89.50 | $90.04 | $89.14 | $89.92 | 3,469,500 |
July 01 2025 | $88.88 | $90.39 | $88.77 | $89.71 | 5,552,800 |
Daily pricing data for VNQ dates back to 9/29/2004, and may be incomplete.
