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 29, 2017 82.98 82.98 82.98 0 +0.03(+0.04%)
Dec 28, 2017 82.39 83.03 82.31 82.95 3,172,848 +0.44(+0.53%)
Dec 27, 2017 82.82 82.82 82.31 82.51 4,341,891 +0.27(+0.33%)
Dec 26, 2017 81.85 82.45 81.68 82.24 2,874,475 +0.41(+0.50%)
Dec 22, 2017 81.32 81.95 81.22 81.83 6,484,466 +0.56(+0.69%)
Dec 21, 2017 81.95 81.95 81.18 81.27 4,701,301 -1.58(-1.91%)
Dec 20, 2017 83.86 84.08 82.84 82.85 7,831,854 -0.97(-1.16%)
Dec 19, 2017 85.67 85.69 83.67 83.82 5,259,483 -1.82(-2.13%)
Dec 18, 2017 85.26 86.14 85.25 85.64 5,169,495 +0.56(+0.66%)
Dec 15, 2017 84.66 85.25 84.63 85.08 4,909,508 +0.53(+0.63%)
Dec 14, 2017 84.62 84.88 84.38 84.55 5,266,207 -0.02(-0.02%)
Dec 13, 2017 84.62 84.97 84.44 84.57 3,887,039 +0.14(+0.17%)
Dec 12, 2017 84.43 84.66 83.74 84.43 4,732,226 +0.41(+0.49%)
Dec 11, 2017 84.05 84.15 83.84 84.02 5,326,279 -0.01(-0.01%)
Dec 08, 2017 83.93 84.17 83.55 84.03 3,448,576 +0.43(+0.51%)
Dec 07, 2017 83.60 83.68 83.11 83.60 4,049,057 +0.21(+0.25%)
Dec 06, 2017 83.34 83.78 83.00 83.39 3,967,928 -0.08(-0.10%)
Dec 05, 2017 83.75 84.26 83.45 83.47 4,372,826 -0.70(-0.83%)
Dec 04, 2017 84.76 84.97 84.15 84.17 4,484,137 -0.42(-0.50%)
Dec 01, 2017 84.49 84.91 84.12 84.59 4,664,751 +0.20(+0.24%)
Nov 30, 2017 84.53 84.64 84.14 84.39 4,849,810 +0.13(+0.15%)
Nov 29, 2017 84.02 84.43 83.76 84.26 4,634,048 +0.03(+0.04%)
Nov 28, 2017 84.51 84.62 83.79 84.23 2,946,778 -0.32(-0.38%)
Nov 27, 2017 85.04 85.05 84.52 84.55 2,217,987 -0.40(-0.47%)
Nov 24, 2017 84.91 85.09 84.88 84.95 1,254,997 +0.11(+0.13%)
Nov 22, 2017 84.87 85.13 84.63 84.84 2,347,772 -0.19(-0.22%)
Nov 21, 2017 84.64 85.08 84.51 85.03 3,057,112 +0.63(+0.75%)
Nov 20, 2017 84.71 84.79 84.26 84.40 3,613,763 -0.25(-0.30%)
Nov 17, 2017 84.81 85.07 84.55 84.65 2,782,572 -0.37(-0.44%)
Nov 16, 2017 84.11 85.11 84.10 85.02 5,137,247 +0.70(+0.83%)
Nov 15, 2017 85.05 85.20 84.27 84.32 5,169,852 -0.86(-1.01%)
Nov 14, 2017 85.12 85.42 85.04 85.18 4,039,183 -0.18(-0.21%)
Nov 13, 2017 84.98 85.48 84.85 85.36 3,486,109 +0.43(+0.51%)
Nov 10, 2017 84.41 85.21 84.25 84.93 3,657,403 +0.09(+0.11%)
Nov 09, 2017 84.44 85.35 84.21 84.84 3,856,501 +0.09(+0.11%)
Nov 08, 2017 84.27 84.80 84.23 84.75 2,058,230 +0.42(+0.50%)
Nov 07, 2017 83.69 84.60 83.68 84.33 3,992,337 +0.68(+0.81%)
Nov 06, 2017 83.16 83.88 83.11 83.65 3,156,301 +0.56(+0.67%)
Nov 03, 2017 82.89 83.41 82.53 83.09 2,458,428 -0.21(-0.25%)
Nov 02, 2017 82.85 83.64 82.73 83.30 5,159,553 +0.70(+0.85%)
Nov 01, 2017 82.34 82.78 82.15 82.60 3,507,722 +0.40(+0.49%)
Oct 31, 2017 82.22 82.35 81.49 82.20 4,422,769 -0.01(-0.01%)
Oct 30, 2017 82.54 82.06 82.21 3,061,186 -0.07(-0.09%)
Oct 27, 2017 81.86 82.49 81.34 82.28 2,979,869 +0.37(+0.45%)
Oct 26, 2017 82.81 83.00 81.62 81.91 3,916,419 -0.68(-0.82%)
Oct 25, 2017 82.48 82.87 82.02 82.59 3,491,115 -0.24(-0.29%)
Oct 24, 2017 83.17 83.44 82.54 82.83 2,521,350 -0.50(-0.60%)
Oct 23, 2017 83.75 83.83 83.23 83.33 2,618,976 -0.32(-0.38%)
Oct 20, 2017 84.06 84.10 83.33 83.65 2,929,886 -0.48(-0.57%)
Oct 19, 2017 84.36 84.54 83.84 84.13 1,838,744 -0.25(-0.30%)
Oct 18, 2017 84.37 84.69 84.21 84.38 1,935,905 -0.09(-0.11%)
Oct 17, 2017 84.28 84.52 84.12 84.47 2,191,683 +0.10(+0.12%)
Oct 16, 2017 84.73 84.90 84.30 84.37 1,972,743 -0.42(-0.50%)
Oct 13, 2017 84.88 85.00 84.40 84.79 2,662,632 +0.22(+0.26%)
Oct 12, 2017 84.06 84.57 83.93 84.57 2,787,524 +0.54(+0.64%)
Oct 11, 2017 83.82 84.29 83.81 84.03 2,944,838 +0.28(+0.33%)
Oct 10, 2017 83.76 84.32 83.68 83.75 6,012,873 +0.25(+0.30%)
Oct 09, 2017 83.34 83.71 83.25 83.50 2,248,367 +0.20(+0.24%)
Oct 06, 2017 83.13 83.37 82.60 83.30 2,594,844 -0.27(-0.32%)
Oct 05, 2017 83.38 83.98 83.37 83.57 3,398,719 +0.30(+0.36%)
Oct 04, 2017 82.92 83.33 82.63 83.27 4,137,459 +0.42(+0.51%)
Oct 03, 2017 82.96 83.04 82.66 82.85 6,710,755 -0.12(-0.14%)
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.