Real Estate Vanguard ETF (NY: VNQ )

100.58 -0.67 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 76.90 77.38 76.72 77.00 358,400 +0.36(+0.47%)
Dec 28, 2006 76.75 76.95 76.27 76.64 95,300 +0.21(+0.27%)
Dec 27, 2006 75.80 76.54 75.80 76.43 58,800 +0.63(+0.83%)
Dec 26, 2006 75.30 76.07 75.30 75.80 94,400 +0.59(+0.78%)
Dec 22, 2006 75.92 75.95 74.97 75.21 364,700 -2.16(-2.79%)
Dec 21, 2006 77.70 78.15 77.17 77.37 355,700 -0.64(-0.82%)
Dec 20, 2006 77.21 78.16 77.21 78.01 219,600 +0.81(+1.05%)
Dec 19, 2006 77.60 77.70 76.62 77.20 195,900 -0.66(-0.85%)
Dec 18, 2006 78.49 78.79 77.84 77.86 101,100 -0.49(-0.63%)
Dec 15, 2006 79.22 79.30 78.31 78.35 134,700 -0.59(-0.75%)
Dec 14, 2006 78.65 79.39 78.65 78.94 55,500 +0.06(+0.08%)
Dec 13, 2006 79.90 79.90 78.46 78.88 62,400 -0.41(-0.52%)
Dec 12, 2006 79.95 79.98 79.10 79.29 46,000 -0.36(-0.45%)
Dec 11, 2006 79.60 79.85 79.18 79.65 75,800 +0.18(+0.23%)
Dec 08, 2006 79.44 79.61 79.00 79.47 72,600 +0.26(+0.33%)
Dec 07, 2006 80.10 80.10 79.20 79.21 85,300 -0.49(-0.62%)
Dec 06, 2006 80.30 80.30 79.06 79.70 85,900 -0.45(-0.56%)
Dec 05, 2006 81.15 81.15 80.09 80.15 62,700 -0.62(-0.77%)
Dec 04, 2006 79.50 80.95 79.50 80.77 62,500 +0.93(+1.16%)
Dec 01, 2006 79.81 80.30 79.21 79.84 136,500 -0.15(-0.19%)
Nov 30, 2006 79.53 80.20 79.04 79.99 43,700 +0.83(+1.05%)
Nov 29, 2006 78.50 79.25 78.42 79.16 136,400 +1.10(+1.41%)
Nov 28, 2006 78.00 78.10 77.27 78.06 85,500 +0.21(+0.27%)
Nov 27, 2006 80.20 80.20 77.83 77.85 127,700 -2.16(-2.70%)
Nov 24, 2006 79.45 80.01 79.30 80.01 57,600 +0.34(+0.43%)
Nov 22, 2006 79.55 79.83 79.03 79.67 108,800 +0.35(+0.44%)
Nov 21, 2006 78.15 79.37 78.15 79.32 249,300 +1.26(+1.61%)
Nov 20, 2006 76.49 78.37 76.49 78.06 162,200 +2.61(+3.46%)
Nov 17, 2006 75.75 75.75 75.25 75.45 54,500 -0.29(-0.38%)
Nov 16, 2006 75.70 75.78 75.37 75.74 102,300 +0.51(+0.68%)
Nov 15, 2006 75.25 75.45 75.00 75.23 89,000 +0.09(+0.12%)
Nov 14, 2006 74.55 75.24 74.35 75.14 72,400 +0.94(+1.27%)
Nov 13, 2006 74.11 74.34 73.83 74.20 54,300 +0.18(+0.24%)
Nov 10, 2006 73.77 74.08 73.50 74.02 49,900 +0.30(+0.41%)
Nov 09, 2006 73.71 73.95 73.26 73.72 86,200 +0.11(+0.15%)
Nov 08, 2006 73.33 73.79 72.69 73.61 94,800 +0.25(+0.34%)
Nov 07, 2006 74.20 74.20 73.36 73.36 74,600 -0.81(-1.09%)
Nov 06, 2006 73.90 74.36 73.73 74.17 447,600 +0.68(+0.93%)
Nov 03, 2006 74.60 74.60 72.91 73.49 102,300 -0.82(-1.10%)
Nov 02, 2006 75.59 75.59 73.97 74.31 110,800 -1.44(-1.90%)
Nov 01, 2006 76.52 76.58 75.65 75.75 80,100 -0.59(-0.77%)
Oct 31, 2006 76.80 76.80 75.84 76.34 106,200 +0.13(+0.17%)
Oct 30, 2006 75.60 76.36 75.54 76.21 44,700 +0.43(+0.57%)
Oct 27, 2006 76.20 76.27 75.62 75.78 57,700 -0.51(-0.67%)
Oct 26, 2006 75.99 76.31 75.67 76.29 77,400 +0.75(+0.99%)
Oct 25, 2006 75.32 75.77 75.13 75.54 30,500 +0.38(+0.51%)
Oct 24, 2006 75.67 75.67 75.00 75.16 67,700 -0.39(-0.52%)
Oct 23, 2006 75.28 75.55 74.83 75.55 49,100 +0.45(+0.60%)
Oct 20, 2006 75.07 75.28 74.71 75.10 44,000 -0.10(-0.13%)
Oct 19, 2006 75.45 75.60 75.05 75.20 68,300 -0.18(-0.24%)
Oct 18, 2006 75.50 75.52 75.10 75.38 56,500 +0.38(+0.51%)
Oct 17, 2006 75.25 75.31 74.89 75.00 45,800 -0.25(-0.33%)
Oct 16, 2006 75.17 75.28 74.96 75.25 63,300 +0.16(+0.21%)
Oct 13, 2006 74.33 75.09 74.24 75.09 113,800 +0.85(+1.14%)
Oct 12, 2006 73.78 74.24 73.60 74.24 86,200 +0.67(+0.91%)
Oct 11, 2006 73.55 74.07 73.13 73.57 88,400 -0.28(-0.38%)
Oct 10, 2006 73.75 74.31 73.10 73.85 62,400 +0.01(+0.01%)
Oct 09, 2006 73.51 73.96 72.78 73.84 186,100 +0.42(+0.57%)
Oct 06, 2006 74.00 74.00 73.19 73.42 69,100 -0.46(-0.62%)
Oct 05, 2006 73.48 74.02 73.48 73.88 82,000 +0.48(+0.65%)
Oct 04, 2006 72.65 73.43 72.65 73.40 54,500 +0.84(+1.16%)
Oct 03, 2006 71.70 72.82 71.70 72.56 74,800 +0.70(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.