The highest closing price for VNQ last month was $90.32, on May 19. It was up 0.8% for the month. The latest price is $91.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $88.97 | $89.55 | $88.45 | $89.32 | 2,525,900 |
May 29 2025 | $88.58 | $89.68 | $88.40 | $89.32 | 2,440,900 |
May 28 2025 | $88.64 | $88.66 | $87.93 | $88.52 | 1,912,800 |
May 27 2025 | $87.81 | $88.82 | $87.51 | $88.61 | 2,117,700 |
May 23 2025 | $86.84 | $87.35 | $86.54 | $87.09 | 2,123,000 |
May 22 2025 | $87.46 | $87.46 | $86.36 | $87.00 | 2,540,100 |
May 21 2025 | $89.13 | $89.49 | $87.33 | $87.40 | 2,677,200 |
May 20 2025 | $89.64 | $90.18 | $89.58 | $89.79 | 2,003,300 |
May 19 2025 | $89.53 | $90.43 | $89.36 | $90.32 | 2,956,400 |
May 16 2025 | $89.20 | $90.33 | $89.03 | $90.30 | 2,580,300 |
May 15 2025 | $87.91 | $89.21 | $87.82 | $89.19 | 2,563,000 |
May 14 2025 | $88.15 | $88.15 | $87.26 | $87.59 | 3,052,500 |
May 13 2025 | $89.58 | $89.69 | $88.20 | $88.46 | 4,178,600 |
May 12 2025 | $90.36 | $90.37 | $89.11 | $89.60 | 3,657,300 |
May 09 2025 | $88.50 | $89.40 | $88.37 | $89.16 | 3,460,200 |
May 08 2025 | $89.28 | $89.43 | $88.24 | $88.57 | 2,652,600 |
May 07 2025 | $89.00 | $89.65 | $88.73 | $88.92 | 2,220,300 |
May 06 2025 | $89.10 | $89.55 | $88.40 | $88.82 | 2,579,700 |
May 05 2025 | $89.56 | $90.05 | $89.03 | $89.51 | 2,289,900 |
May 02 2025 | $89.72 | $90.02 | $89.30 | $89.71 | 2,237,700 |
May 01 2025 | $88.64 | $89.39 | $87.96 | $88.62 | 3,574,100 |
Daily pricing data for VNQ dates back to 9/29/2004, and may be incomplete.
