Real Estate Vanguard ETF (NY: VNQ )

99.80 -0.78 (-0.78%)
Streaming Delayed Price Updated: 10:14 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 92.09 92.83 92.00 92.79 4,649,600 +0.66(+0.72%)
Dec 30, 2019 91.89 92.21 91.62 92.13 3,466,500 +0.09(+0.10%)
Dec 27, 2019 91.96 92.18 91.70 92.04 4,195,900 +0.29(+0.32%)
Dec 26, 2019 91.42 91.77 91.29 91.75 2,243,867 +0.40(+0.44%)
Dec 24, 2019 91.33 91.51 91.00 91.35 1,961,900 +0.24(+0.26%)
Dec 23, 2019 92.05 92.05 91.01 91.11 5,369,129 -0.46(-0.50%)
Dec 20, 2019 91.32 91.97 91.25 91.57 9,514,600 +0.50(+0.55%)
Dec 19, 2019 90.23 91.12 90.13 91.07 6,117,369 +0.80(+0.89%)
Dec 18, 2019 89.22 90.52 89.22 90.27 6,340,732 +0.13(+0.14%)
Dec 17, 2019 91.28 91.32 89.99 90.14 9,649,886 -0.86(-0.95%)
Dec 16, 2019 90.61 91.20 89.98 91.00 5,185,154 +0.65(+0.72%)
Dec 13, 2019 90.37 90.80 89.68 90.35 6,814,300 +0.02(+0.02%)
Dec 12, 2019 91.58 91.91 90.20 90.33 7,925,144 -1.24(-1.35%)
Dec 11, 2019 92.58 92.61 91.29 91.57 5,112,173 -0.94(-1.02%)
Dec 10, 2019 93.08 93.28 92.30 92.51 5,227,080 -0.54(-0.58%)
Dec 09, 2019 93.00 93.22 92.61 93.05 3,960,957 +0.18(+0.19%)
Dec 06, 2019 92.65 93.36 92.65 92.87 4,486,000 +0.19(+0.21%)
Dec 05, 2019 92.61 92.72 92.15 92.68 4,846,937 +0.05(+0.05%)
Dec 04, 2019 92.07 92.97 91.97 92.63 4,129,834 +0.38(+0.41%)
Dec 03, 2019 91.62 92.37 91.54 92.25 4,763,660 +0.59(+0.64%)
Dec 02, 2019 92.70 93.02 91.61 91.66 9,431,010 -1.41(-1.51%)
Nov 29, 2019 93.50 93.85 93.03 93.07 3,531,000 -0.43(-0.46%)
Nov 27, 2019 93.06 93.55 92.78 93.50 4,121,600 +0.44(+0.47%)
Nov 26, 2019 92.04 93.11 91.95 93.06 4,858,524 +1.22(+1.33%)
Nov 25, 2019 91.74 92.37 91.74 91.84 5,183,596 +0.29(+0.32%)
Nov 22, 2019 92.06 92.13 91.05 91.55 5,221,600 -0.34(-0.37%)
Nov 21, 2019 92.95 93.01 91.86 91.89 5,003,679 -1.31(-1.41%)
Nov 20, 2019 93.32 93.48 92.79 93.20 6,015,637 -0.05(-0.05%)
Nov 19, 2019 93.34 93.52 93.00 93.25 4,071,369 +0.16(+0.17%)
Nov 18, 2019 92.77 93.50 92.71 93.09 3,605,990 +0.45(+0.49%)
Nov 15, 2019 92.29 92.67 92.05 92.64 2,819,800 +0.50(+0.54%)
Nov 14, 2019 91.60 92.16 91.50 92.14 5,736,199 +0.71(+0.78%)
Nov 13, 2019 90.70 91.59 90.65 91.43 4,353,462 +0.83(+0.92%)
Nov 12, 2019 91.32 91.88 90.52 90.60 5,701,555 -0.69(-0.76%)
Nov 11, 2019 91.10 91.58 91.00 91.29 3,528,087 +0.20(+0.22%)
Nov 08, 2019 91.21 91.69 90.91 91.09 7,341,600 -0.22(-0.24%)
Nov 07, 2019 91.98 92.08 90.98 91.31 4,958,246 -0.92(-1.00%)
Nov 06, 2019 92.22 92.67 92.02 92.23 4,500,881 +0.20(+0.22%)
Nov 05, 2019 93.35 93.35 91.67 92.03 9,141,759 -1.59(-1.70%)
Nov 04, 2019 94.25 94.28 93.42 93.62 3,886,405 -0.66(-0.70%)
Nov 01, 2019 94.41 94.78 93.45 94.28 6,653,000 -0.02(-0.02%)
Oct 31, 2019 94.67 94.76 93.95 94.30 4,723,554 -0.17(-0.18%)
Oct 30, 2019 94.02 94.53 93.47 94.47 3,878,707 +0.34(+0.36%)
Oct 29, 2019 93.72 94.39 93.60 94.13 5,512,253 +0.57(+0.61%)
Oct 28, 2019 94.13 94.13 93.44 93.56 4,897,920 -0.57(-0.61%)
Oct 25, 2019 94.88 94.99 93.95 94.13 4,185,100 -0.81(-0.85%)
Oct 24, 2019 95.37 95.37 94.71 94.94 3,148,821 -0.24(-0.25%)
Oct 23, 2019 95.11 95.27 94.43 95.18 3,020,327 +0.21(+0.22%)
Oct 22, 2019 95.46 95.49 94.79 94.97 2,644,247 -0.28(-0.29%)
Oct 21, 2019 94.65 95.29 94.41 95.25 2,592,510 +0.72(+0.76%)
Oct 18, 2019 93.73 94.67 93.69 94.53 2,492,100 +0.72(+0.77%)
Oct 17, 2019 93.39 93.96 93.25 93.81 3,223,362 +0.61(+0.65%)
Oct 16, 2019 93.14 93.22 92.62 93.20 3,421,484 +0.01(+0.01%)
Oct 15, 2019 93.15 93.29 92.56 93.19 3,218,489 +0.12(+0.13%)
Oct 14, 2019 93.14 93.29 92.72 93.07 1,877,731 +0.04(+0.04%)
Oct 11, 2019 93.41 93.78 92.98 93.03 3,378,800 -0.04(-0.04%)
Oct 10, 2019 92.88 93.25 92.55 93.07 3,720,140 +0.15(+0.16%)
Oct 09, 2019 92.96 93.67 92.80 92.92 4,166,634 +0.18(+0.19%)
Oct 08, 2019 93.12 93.50 92.29 92.74 3,108,136 -0.49(-0.53%)
Oct 07, 2019 93.00 93.69 92.85 93.23 3,667,884 -0.20(-0.21%)
Oct 04, 2019 93.05 93.47 92.97 93.43 2,189,400 +0.56(+0.60%)
Oct 03, 2019 91.93 93.12 91.75 92.87 6,724,523 +0.89(+0.97%)
Oct 02, 2019 92.38 92.45 91.39 91.98 3,384,587 -0.39(-0.42%)
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.