The highest closing price for VNQ last month was $93.38, on March 3. It was down 2.7% for the month. The latest price is $85.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $89.73 | $91.08 | $89.73 | $90.54 | 2,964,400 |
March 28 2025 | $90.12 | $90.28 | $89.13 | $89.71 | 3,602,900 |
March 27 2025 | $90.28 | $90.94 | $89.61 | $89.83 | 2,993,000 |
March 26 2025 | $89.94 | $90.53 | $89.73 | $90.06 | 3,094,100 |
March 25 2025 | $90.62 | $90.74 | $89.17 | $89.71 | 4,210,000 |
March 24 2025 | $89.93 | $90.88 | $89.59 | $90.73 | 3,719,000 |
March 21 2025 | $89.83 | $89.98 | $88.80 | $89.35 | 3,395,107 |
March 20 2025 | $90.38 | $90.91 | $89.95 | $90.35 | 2,041,059 |
March 19 2025 | $90.31 | $91.09 | $89.65 | $90.41 | 1,882,220 |
March 18 2025 | $90.64 | $91.17 | $89.94 | $90.30 | 1,955,950 |
March 17 2025 | $89.12 | $91.06 | $89.12 | $90.78 | 2,233,425 |
March 14 2025 | $88.25 | $89.33 | $87.75 | $89.25 | 3,769,520 |
March 13 2025 | $89.26 | $89.88 | $87.39 | $87.50 | 3,881,566 |
March 12 2025 | $89.69 | $90.04 | $88.85 | $89.26 | 3,303,097 |
March 11 2025 | $90.60 | $91.06 | $89.00 | $89.54 | 3,918,730 |
March 10 2025 | $91.38 | $92.37 | $90.10 | $90.60 | 3,534,607 |
March 07 2025 | $90.97 | $91.90 | $90.38 | $91.48 | 4,447,315 |
March 06 2025 | $92.39 | $92.67 | $90.71 | $90.94 | 4,968,785 |
March 05 2025 | $91.74 | $93.50 | $91.54 | $93.33 | 2,573,967 |
March 04 2025 | $93.37 | $93.94 | $92.17 | $92.30 | 4,541,292 |
March 03 2025 | $93.08 | $93.98 | $92.85 | $93.38 | 4,597,084 |
Daily pricing data for VNQ dates back to 9/29/2004, and may be incomplete.
