Real Estate Vanguard ETF (NY: VNQ )

99.54 -1.04 (-1.03%)
Streaming Delayed Price Updated: 1:37 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 115.71 116.71 115.65 116.01 5,440,419 +0.32(+0.28%)
Dec 30, 2021 115.24 116.17 115.24 115.69 3,990,400 +0.50(+0.43%)
Dec 29, 2021 114.65 115.44 114.05 115.19 3,842,972 +0.77(+0.67%)
Dec 28, 2021 113.93 114.54 113.67 114.42 3,630,407 +0.42(+0.37%)
Dec 27, 2021 112.11 114.02 112.02 114.00 9,185,175 +0.85(+0.75%)
Dec 23, 2021 113.55 113.69 112.56 113.15 6,977,661 -0.12(-0.11%)
Dec 22, 2021 112.45 113.38 112.32 113.27 4,517,285 +1.15(+1.03%)
Dec 21, 2021 111.73 112.64 111.50 112.12 4,248,829 +1.25(+1.13%)
Dec 20, 2021 110.57 111.19 109.62 110.87 6,071,199 -0.87(-0.78%)
Dec 17, 2021 111.69 112.97 111.49 111.74 7,261,398 -0.14(-0.13%)
Dec 16, 2021 112.27 112.92 111.27 111.88 6,178,615 -0.04(-0.04%)
Dec 15, 2021 110.70 112.11 110.37 111.92 6,675,308 +1.55(+1.40%)
Dec 14, 2021 111.49 111.71 109.84 110.37 5,922,552 -1.43(-1.28%)
Dec 13, 2021 110.54 112.29 110.21 111.80 6,555,040 +1.04(+0.94%)
Dec 10, 2021 110.98 111.00 110.28 110.76 3,828,230 +0.34(+0.31%)
Dec 09, 2021 111.61 111.65 110.39 110.42 3,723,720 -1.62(-1.45%)
Dec 08, 2021 111.24 112.31 111.00 112.04 5,542,149 +0.80(+0.72%)
Dec 07, 2021 110.56 111.56 110.29 111.24 5,363,451 +1.58(+1.44%)
Dec 06, 2021 108.42 110.44 108.42 109.66 7,212,355 +1.89(+1.75%)
Dec 03, 2021 108.25 108.76 106.85 107.77 7,798,526 -0.36(-0.33%)
Dec 02, 2021 105.50 108.76 105.26 108.13 7,134,029 +3.15(+3.00%)
Dec 01, 2021 107.74 109.06 104.95 104.98 8,641,763 -1.76(-1.65%)
Nov 30, 2021 108.15 108.43 106.65 106.74 6,335,815 -2.06(-1.89%)
Nov 29, 2021 108.80 109.72 108.00 108.80 4,825,881 +0.80(+0.74%)
Nov 26, 2021 109.50 109.50 107.36 108.00 3,514,673 -3.09(-2.78%)
Nov 24, 2021 109.69 111.29 109.43 111.09 3,227,560 +1.33(+1.21%)
Nov 23, 2021 109.11 110.08 108.70 109.76 3,867,065 +0.88(+0.81%)
Nov 22, 2021 109.53 109.83 108.69 108.88 3,352,562 -0.54(-0.49%)
Nov 19, 2021 110.08 110.18 109.01 109.42 2,928,939 -0.65(-0.59%)
Nov 18, 2021 110.20 110.13 109.70 110.07 2,812,770 +0.02(+0.02%)
Nov 17, 2021 109.43 110.20 107.97 110.05 4,667,957 +0.34(+0.31%)
Nov 16, 2021 110.51 110.59 109.46 109.71 3,021,392 -0.73(-0.66%)
Nov 15, 2021 109.85 110.47 109.45 110.44 2,713,550 +0.77(+0.70%)
Nov 12, 2021 110.05 110.08 109.36 109.67 3,194,256 -0.08(-0.07%)
Nov 11, 2021 109.74 109.77 109.00 109.75 2,395,243 +0.18(+0.16%)
Nov 10, 2021 109.75 109.53 109.57 4,021,966 -0.51(-0.46%)
Nov 09, 2021 110.01 110.32 109.76 110.08 2,671,577 +0.19(+0.17%)
Nov 08, 2021 110.37 110.51 109.19 109.89 2,987,797 -0.09(-0.08%)
Nov 05, 2021 110.41 111.27 109.88 109.98 3,209,276 +0.56(+0.51%)
Nov 04, 2021 110.51 110.91 108.97 109.42 3,378,765 -1.05(-0.95%)
Nov 03, 2021 110.17 110.77 109.61 110.47 2,723,195 +0.37(+0.34%)
Nov 02, 2021 109.94 110.52 109.23 110.10 3,406,404 +0.52(+0.47%)
Nov 01, 2021 109.30 109.80 107.79 109.58 5,846,491 +0.54(+0.50%)
Oct 29, 2021 109.80 110.23 108.55 109.04 5,990,565 -1.24(-1.12%)
Oct 28, 2021 108.86 110.30 108.78 110.28 3,681,118 +1.52(+1.40%)
Oct 27, 2021 110.10 110.10 108.75 108.76 3,589,092 -0.93(-0.85%)
Oct 26, 2021 109.60 110.06 109.69 2,941,655 +0.30(+0.27%)
Oct 25, 2021 109.20 109.67 108.40 109.39 2,625,346 +0.35(+0.32%)
Oct 22, 2021 108.67 109.41 108.57 109.04 4,873,249 +0.51(+0.47%)
Oct 21, 2021 108.32 108.58 108.08 108.53 4,849,720 +0.15(+0.14%)
Oct 20, 2021 106.85 108.38 106.78 108.38 6,018,937 +1.68(+1.57%)
Oct 19, 2021 107.11 107.32 106.61 106.70 3,104,494 +0.05(+0.05%)
Oct 18, 2021 105.94 107.00 105.78 106.65 3,424,127 +0.27(+0.25%)
Oct 15, 2021 107.31 107.40 105.91 106.38 3,065,438 -0.08(-0.08%)
Oct 14, 2021 105.79 106.56 105.52 106.46 2,721,949 +1.28(+1.22%)
Oct 13, 2021 104.29 105.22 103.63 105.18 3,461,630 +0.76(+0.73%)
Oct 12, 2021 103.32 104.86 103.04 104.42 3,665,975 +1.35(+1.31%)
Oct 11, 2021 102.83 103.52 102.34 103.07 2,634,180 +0.26(+0.25%)
Oct 08, 2021 103.78 103.80 102.73 102.81 5,295,593 -0.98(-0.94%)
Oct 07, 2021 104.07 105.02 103.66 103.79 4,055,256 +0.28(+0.27%)
Oct 06, 2021 102.11 103.64 101.00 103.51 5,587,942 +0.98(+0.96%)
Oct 05, 2021 103.32 103.40 102.17 102.53 4,313,852 -0.71(-0.69%)
Oct 04, 2021 103.10 103.69 102.60 103.24 5,638,824 +0.02(+0.02%)
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.