Vanguard Real Estate ETF - Price History
Monthly price history for VNQ (Vanguard Real Estate ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $85.03 | $85.03 |
| March 2024 | $86.48 | $86.48 |
| February 2024 | $84.82 | $85.55 |
| January 2024 | $83.18 | $83.89 |
| December 2023 | $87.61 | $88.36 |
| November 2023 | $80.05 | $81.73 |
| October 2023 | $71.42 | $72.92 |
| September 2023 | $74.10 | $75.66 |
| August 2023 | $79.91 | $82.38 |
| July 2023 | $82.70 | $85.26 |
| June 2023 | $81.05 | $83.56 |
| May 2023 | $76.73 | $80 |
| April 2023 | $79.90 | $83.30 |
| March 2023 | $79.65 | $83.04 |
| February 2023 | $81.40 | $85.72 |
| January 2023 | $86.48 | $91.06 |
| December 2022 | $78.33 | $82.48 |
| November 2022 | $82.48 | $88.08 |
| October 2022 | $77.70 | $82.98 |
| September 2022 | $75.07 | $80.17 |
| August 2022 | $86.16 | $93.01 |
| July 2022 | $91.68 | $98.96 |
| June 2022 | $84.40 | $91.11 |
| May 2022 | $91.20 | $99.07 |
| April 2022 | $95.68 | $103.94 |
| March 2022 | $99.76 | $108.37 |
| February 2022 | $93.88 | $102.54 |
| January 2022 | $97.26 | $106.24 |
| December 2021 | $106.21 | $116.01 |
| November 2021 | $96.81 | $106.74 |
| October 2021 | $98.90 | $109.04 |
| September 2021 | $92.32 | $101.78 |
| August 2021 | $97.88 | $108.58 |
| July 2021 | $95.81 | $106.29 |
| June 2021 | $91.76 | $101.79 |
| May 2021 | $89.40 | $99.88 |
| April 2021 | $88.68 | $99.08 |
| March 2021 | $82.22 | $91.86 |
| February 2021 | $78.19 | $87.87 |
| January 2021 | $75.60 | $84.96 |
| December 2020 | $75.57 | $84.93 |
| November 2020 | $73.56 | $84 |
| October 2020 | $67.07 | $76.59 |
| September 2020 | $69.15 | $78.96 |
| August 2020 | $71.04 | $81.75 |
| July 2020 | $70.73 | $81.39 |
| June 2020 | $68.24 | $78.53 |
| May 2020 | $66.63 | $77.43 |
| April 2020 | $65.49 | $76.11 |
| March 2020 | $60.11 | $69.85 |
| February 2020 | $74.56 | $87.33 |
| January 2020 | $80.20 | $93.93 |
| December 2019 | $79.23 | $92.79 |
| November 2019 | $78.62 | $93.07 |
| October 2019 | $79.66 | $94.30 |
| September 2019 | $78.78 | $93.25 |
| August 2019 | $77.28 | $92.22 |
| July 2019 | $74.50 | $88.89 |
| June 2019 | $73.25 | $87.40 |
| May 2019 | $72.12 | $86.89 |
| April 2019 | $72.02 | $86.77 |
| March 2019 | $72.14 | $86.91 |
| February 2019 | $69.22 | $83.99 |
| January 2019 | $68.74 | $83.41 |
| December 2018 | $61.46 | $74.57 |
| November 2018 | $66.77 | $81.98 |
| October 2018 | $63.79 | $78.32 |
| September 2018 | $65.71 | $80.68 |
| August 2018 | $67.51 | $84.05 |
| July 2018 | $65.81 | $81.94 |
| June 2018 | $65.42 | $81.45 |
| May 2018 | $62.78 | $78.89 |
| April 2018 | $60.55 | $76.09 |
| March 2018 | $60.06 | $75.47 |
| February 2018 | $57.81 | $73.35 |
| January 2018 | $62.62 | $79.45 |
| December 2017 | $65.40 | $82.98 |
| November 2017 | $65.50 | $84.39 |
| October 2017 | $63.80 | $82.20 |
| September 2017 | $64.49 | $83.09 |
| August 2017 | $64.56 | $84.04 |
| July 2017 | $64.73 | $84.26 |
| June 2017 | $63.94 | $83.23 |
| May 2017 | $62.54 | $82.19 |
| April 2017 | $63 | $82.79 |
| March 2017 | $62.85 | $82.59 |
| February 2017 | $64.41 | $85.26 |
| January 2017 | $62.22 | $82.37 |
| December 2016 | $62.35 | $82.53 |
| November 2016 | $59.48 | $80.39 |
| October 2016 | $60.50 | $81.76 |
| September 2016 | $64.18 | $86.74 |
| August 2016 | $65.38 | $88.97 |
| July 2016 | $67.94 | $92.45 |
| June 2016 | $65.16 | $88.67 |
| May 2016 | $60.94 | $83.67 |
| April 2016 | $59.60 | $81.83 |
| March 2016 | $61.03 | $83.80 |
| February 2016 | $55.25 | $76.71 |
| January 2016 | $55.45 | $76.99 |
| December 2015 | $57.42 | $79.73 |
| November 2015 | $56.39 | $79.39 |
| October 2015 | $56.75 | $79.89 |
| September 2015 | $53.66 | $75.54 |
| August 2015 | $52.06 | $74.03 |
| July 2015 | $55.56 | $79 |
| June 2015 | $52.53 | $74.69 |
| May 2015 | $55.10 | $79.14 |
| April 2015 | $55.27 | $79.38 |
| March 2015 | $58.70 | $84.31 |
| February 2015 | $57.70 | $83.37 |
| January 2015 | $59.90 | $86.55 |
| December 2014 | $56.06 | $81 |
| November 2014 | $55.01 | $80.57 |
| October 2014 | $53.93 | $78.99 |
| September 2014 | $49.06 | $71.85 |
| August 2014 | $52.21 | $77.18 |
| July 2014 | $50.67 | $74.90 |
| June 2014 | $50.63 | $74.84 |
| May 2014 | $50.06 | $74.69 |
| April 2014 | $48.89 | $72.94 |
| March 2014 | $47.33 | $70.62 |
| February 2014 | $47.10 | $70.73 |
| January 2014 | $44.83 | $67.32 |
| December 2013 | $42.99 | $64.56 |
| November 2013 | $42.95 | $65.50 |
| October 2013 | $45.33 | $69.13 |
| September 2013 | $43.37 | $66.14 |
| August 2013 | $41.91 | $64.50 |
| July 2013 | $45.05 | $69.34 |
| June 2013 | $44.65 | $68.72 |
| May 2013 | $45.55 | $70.78 |
| April 2013 | $48.45 | $75.28 |
| March 2013 | $45.39 | $70.53 |
| February 2013 | $44.12 | $69.09 |
| January 2013 | $43.59 | $68.26 |
| December 2012 | $42.02 | $65.80 |
| November 2012 | $40.51 | $64.21 |
| October 2012 | $40.62 | $64.38 |
| September 2012 | $40.99 | $64.97 |
| August 2012 | $41.77 | $66.73 |
| July 2012 | $41.78 | $66.74 |
| June 2012 | $40.96 | $65.43 |
| May 2012 | $38.82 | $62.52 |
| April 2012 | $40.65 | $65.47 |
| March 2012 | $39.52 | $63.65 |
| February 2012 | $37.56 | $60.99 |
| January 2012 | $38 | $61.70 |
| December 2011 | $35.72 | $58 |
| November 2011 | $34.07 | $55.93 |
| October 2011 | $35.42 | $58.14 |
| September 2011 | $30.99 | $50.87 |
| August 2011 | $34.76 | $57.61 |
| July 2011 | $36.83 | $61.04 |
| June 2011 | $36.26 | $60.10 |
| May 2011 | $37.50 | $62.68 |
| April 2011 | $36.99 | $61.83 |
| March 2011 | $34.98 | $58.47 |
| February 2011 | $35.55 | $59.86 |
| January 2011 | $33.95 | $57.17 |
| December 2010 | $32.88 | $55.37 |
| November 2010 | $31.45 | $53.54 |
| October 2010 | $32.05 | $54.55 |
| September 2010 | $30.60 | $52.08 |
| August 2010 | $29.28 | $50.30 |
| July 2010 | $29.66 | $50.95 |
| June 2010 | $27.07 | $46.49 |
| May 2010 | $28.56 | $49.51 |
| April 2010 | $30.16 | $52.30 |
| March 2010 | $28.15 | $48.81 |
| February 2010 | $25.55 | $44.63 |
| January 2010 | $24.20 | $42.27 |
| December 2009 | $25.61 | $44.74 |
| November 2009 | $23.85 | $42.20 |
| October 2009 | $22.38 | $39.60 |
| September 2009 | $23.43 | $41.45 |
| August 2009 | $21.98 | $39.27 |
| July 2009 | $19.22 | $34.35 |
| June 2009 | $17.36 | $31.01 |
| May 2009 | $17.93 | $32.56 |
| April 2009 | $17.47 | $31.73 |
| March 2009 | $13.37 | $24.28 |
| February 2009 | $12.90 | $23.89 |
| January 2009 | $16.23 | $30.06 |
| December 2008 | $19.68 | $36.45 |
| November 2008 | $16.86 | $32.08 |
| October 2008 | $21.82 | $41.51 |
| September 2008 | $31.96 | $60.80 |
| August 2008 | $32 | $61.67 |
| July 2008 | $31.26 | $60.24 |
| June 2008 | $30.32 | $58.42 |
| May 2008 | $33.92 | $66.23 |
| April 2008 | $33.99 | $66.37 |
| March 2008 | $31.95 | $62.39 |
| February 2008 | $30 | $59.04 |
| January 2008 | $30.99 | $60.98 |
| December 2007 | $31.23 | $61.46 |
| November 2007 | $33.02 | $66.05 |
| October 2007 | $36.48 | $72.96 |
| September 2007 | $35.72 | $71.46 |
| August 2007 | $34.38 | $69.48 |
| July 2007 | $32.21 | $65.09 |
| June 2007 | $35.11 | $70.95 |
| May 2007 | $38.58 | $78.95 |
| April 2007 | $38.73 | $79.25 |
| March 2007 | $38.78 | $79.35 |
| February 2007 | $39.55 | $81.40 |
| January 2007 | $40.70 | $83.76 |
| December 2006 | $37.41 | $77 |
| November 2006 | $38.11 | $79.99 |
| October 2006 | $36.38 | $76.34 |
| September 2006 | $34.26 | $71.89 |
| August 2006 | $33.65 | $71.28 |
| July 2006 | $32.51 | $68.88 |
| June 2006 | $31.30 | $66.30 |
| May 2006 | $29.82 | $63.84 |
| April 2006 | $30.64 | $65.61 |
| March 2006 | $31.72 | $67.92 |
| February 2006 | $30.29 | $65.24 |
| January 2006 | $29.74 | $64.05 |
| December 2005 | $27.66 | $59.56 |
| November 2005 | $27.65 | $61.15 |
| October 2005 | $26.55 | $58.71 |
| September 2005 | $27.33 | $60.45 |
| August 2005 | $26.97 | $60.34 |
| July 2005 | $28.11 | $62.89 |
| June 2005 | $26.24 | $58.70 |
| May 2005 | $25.09 | $56.74 |
| April 2005 | $24.23 | $54.81 |
| March 2005 | $22.91 | $51.82 |
| February 2005 | $23.31 | $53.35 |
| January 2005 | $22.59 | $51.71 |
| December 2004 | $24.71 | $56.55 |
| November 2004 | $23.58 | $55.20 |
| October 2004 | $22.69 | $53.10 |
| September 2004 | $21.47 | $50.25 |
VNQ
Price: $80.16
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.65%
Payout Ratio: 81.24%
Payout Ratio Range:
Dividend Per Share: 2.93 USD
Earnings Per Share: 3.61 USD
P/E Ratio: 23.21
Exchange: PCX
Volume: 2.9 million
Market Capitalization: 31.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 2.80%
DGR5: -0.87%
DGR10: 5.04%