Real Estate Vanguard ETF (NY: VNQ )

92.75 +1.64 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 45.74 44.74 44.74 44.74 1,259,000 -0.78(-1.71%)
Dec 30, 2009 45.30 45.57 45.04 45.52 1,424,238 +0.07(+0.15%)
Dec 29, 2009 46.31 46.44 45.44 45.45 1,939,394 -0.69(-1.50%)
Dec 28, 2009 46.10 46.64 45.95 46.14 2,909,515 +0.22(+0.48%)
Dec 24, 2009 45.52 45.94 45.47 45.92 560,237 +0.07(+0.15%)
Dec 23, 2009 45.30 46.35 45.30 45.85 1,531,314 +0.54(+1.19%)
Dec 22, 2009 44.85 45.35 44.85 45.31 1,703,482 +0.57(+1.27%)
Dec 21, 2009 44.40 44.90 44.36 44.74 2,956,972 +0.50(+1.13%)
Dec 18, 2009 44.07 44.30 43.52 44.24 2,061,615 +0.29(+0.66%)
Dec 17, 2009 43.89 44.22 43.60 43.95 2,526,277 -0.18(-0.41%)
Dec 16, 2009 44.16 44.44 44.00 44.13 2,626,281 +0.23(+0.52%)
Dec 15, 2009 44.06 44.24 43.79 43.90 2,450,553 -0.44(-0.99%)
Dec 14, 2009 43.89 44.43 43.87 44.34 3,169,861 +0.79(+1.81%)
Dec 11, 2009 43.05 43.59 42.91 43.55 1,555,323 +0.69(+1.61%)
Dec 10, 2009 43.27 43.41 42.63 42.86 1,546,900 -0.17(-0.40%)
Dec 09, 2009 43.26 43.49 42.97 43.03 1,942,424 -0.09(-0.21%)
Dec 08, 2009 43.01 43.84 42.94 43.12 2,069,524 -0.25(-0.58%)
Dec 07, 2009 44.19 44.30 43.06 43.37 2,003,993 -0.93(-2.10%)
Dec 04, 2009 44.13 44.62 43.47 44.30 3,493,874 +1.27(+2.95%)
Dec 03, 2009 43.75 44.29 42.89 43.03 3,429,610 -0.49(-1.13%)
Dec 02, 2009 42.66 43.74 42.66 43.52 2,292,487 +0.70(+1.63%)
Dec 01, 2009 42.63 43.04 42.18 42.82 2,229,777 +0.62(+1.47%)
Nov 30, 2009 40.83 42.36 40.50 42.20 2,306,703 +1.52(+3.74%)
Nov 27, 2009 40.67 41.41 40.47 40.68 1,315,135 -1.22(-2.91%)
Nov 25, 2009 41.96 42.19 41.76 41.90 1,530,051 +0.17(+0.41%)
Nov 24, 2009 42.32 42.37 41.57 41.73 2,051,800 -0.63(-1.49%)
Nov 23, 2009 42.58 43.02 42.02 42.36 2,182,627 +0.53(+1.27%)
Nov 20, 2009 41.90 42.05 41.68 41.83 1,782,279 -0.30(-0.71%)
Nov 19, 2009 42.66 42.74 41.94 42.13 1,960,465 -0.99(-2.30%)
Nov 18, 2009 42.34 43.23 42.29 43.12 2,928,893 +0.77(+1.82%)
Nov 17, 2009 42.82 43.31 42.31 42.35 2,485,921 -0.75(-1.74%)
Nov 16, 2009 42.37 43.51 42.37 43.10 3,053,631 +1.02(+2.42%)
Nov 13, 2009 41.88 42.20 41.50 42.08 2,444,015 +0.56(+1.35%)
Nov 12, 2009 41.90 42.25 41.42 41.52 2,920,466 -0.43(-1.03%)
Nov 11, 2009 41.55 42.25 41.42 41.95 3,107,222 +0.77(+1.87%)
Nov 10, 2009 41.19 41.48 40.58 41.18 2,548,325 -0.31(-0.75%)
Nov 09, 2009 40.13 41.50 39.94 41.49 2,273,991 +1.95(+4.93%)
Nov 06, 2009 39.51 40.19 39.22 39.54 2,442,280 -0.66(-1.64%)
Nov 05, 2009 39.84 40.29 39.42 40.20 2,379,249 +0.89(+2.26%)
Nov 04, 2009 40.72 40.83 39.28 39.31 4,321,041 -0.86(-2.14%)
Nov 03, 2009 39.02 40.25 38.99 40.17 4,509,406 +0.58(+1.47%)
Nov 02, 2009 39.70 40.48 38.44 39.59 4,906,029 -0.01(-0.03%)
Oct 30, 2009 40.01 40.26 38.59 39.60 4,424,087 -0.70(-1.74%)
Oct 29, 2009 39.15 40.43 39.02 40.30 3,309,749 +1.76(+4.57%)
Oct 28, 2009 39.98 40.57 38.47 38.54 4,654,139 -1.69(-4.20%)
Oct 27, 2009 40.84 41.03 40.05 40.23 3,593,650 -0.59(-1.45%)
Oct 26, 2009 40.91 41.92 40.73 40.82 3,607,312 -0.10(-0.24%)
Oct 23, 2009 41.14 41.25 40.72 40.92 3,243,073 -0.49(-1.18%)
Oct 22, 2009 40.33 41.45 39.75 41.41 3,385,994 +1.06(+2.63%)
Oct 21, 2009 40.58 41.51 40.27 40.35 2,482,685 -0.52(-1.27%)
Oct 20, 2009 40.68 40.98 40.68 40.87 2,128,030 -0.77(-1.85%)
Oct 19, 2009 41.05 41.75 40.83 41.64 2,580,787 +0.88(+2.16%)
Oct 16, 2009 41.31 41.43 40.66 40.76 3,071,441 -1.10(-2.63%)
Oct 15, 2009 41.88 42.03 41.62 41.86 3,492,344 -0.36(-0.85%)
Oct 14, 2009 41.50 42.38 41.25 42.22 3,152,370 +1.49(+3.66%)
Oct 13, 2009 41.04 41.22 40.39 40.73 2,546,602 -0.58(-1.40%)
Oct 12, 2009 41.35 41.82 41.10 41.31 1,933,335 -0.06(-0.15%)
Oct 09, 2009 40.81 41.40 40.47 41.37 2,673,218 +0.35(+0.85%)
Oct 08, 2009 40.80 41.40 40.58 41.02 3,032,120 +0.77(+1.91%)
Oct 07, 2009 40.14 40.58 39.68 40.25 3,338,477 -0.03(-0.07%)
Oct 06, 2009 40.76 41.27 39.74 40.28 3,546,816 -0.11(-0.27%)
Oct 05, 2009 39.75 40.50 39.40 40.39 2,928,298 +1.08(+2.75%)
Oct 02, 2009 38.66 40.44 38.63 39.31 4,742,715 -0.28(-0.71%)
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.