Real Estate Vanguard ETF (NY: VNQ )

96.17 -0.61 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 56.87 56.92 56.55 56.55 36,500 -0.15(-0.26%)
Dec 30, 2004 56.59 56.74 56.35 56.70 33,700 +0.27(+0.48%)
Dec 29, 2004 56.25 56.45 56.20 56.43 29,400 +0.32(+0.57%)
Dec 28, 2004 56.00 56.21 55.99 56.11 14,800 +0.21(+0.38%)
Dec 27, 2004 56.32 56.35 55.75 55.90 24,900 -0.42(-0.75%)
Dec 23, 2004 56.55 56.70 56.10 56.32 27,100 -0.43(-0.76%)
Dec 22, 2004 56.40 56.75 56.30 56.75 21,200 -0.85(-1.48%)
Dec 21, 2004 57.15 57.60 57.15 57.60 12,500 +0.65(+1.14%)
Dec 20, 2004 57.10 57.10 56.71 56.95 10,500 -0.20(-0.35%)
Dec 17, 2004 56.65 57.15 56.05 57.15 28,300 +0.64(+1.13%)
Dec 16, 2004 57.12 57.12 56.51 56.51 11,000 -0.52(-0.91%)
Dec 15, 2004 57.16 57.18 56.69 57.03 21,700 +0.11(+0.19%)
Dec 14, 2004 56.90 56.99 56.62 56.92 12,800 -0.05(-0.09%)
Dec 13, 2004 57.30 57.30 56.91 56.97 14,900 -0.16(-0.28%)
Dec 10, 2004 56.60 57.13 56.58 57.13 13,700 +0.48(+0.85%)
Dec 09, 2004 56.29 56.65 55.94 56.65 24,900 +0.41(+0.73%)
Dec 08, 2004 56.21 56.50 56.00 56.24 76,000 +0.15(+0.27%)
Dec 07, 2004 56.93 56.93 56.01 56.09 47,900 -0.72(-1.27%)
Dec 06, 2004 56.65 57.06 56.46 56.81 53,800 +0.27(+0.48%)
Dec 03, 2004 56.00 56.56 56.00 56.54 35,800 +0.75(+1.34%)
Dec 02, 2004 56.27 56.27 55.54 55.79 36,900 -0.48(-0.85%)
Dec 01, 2004 55.35 56.37 55.33 56.27 23,600 +1.07(+1.94%)
Nov 30, 2004 55.10 55.20 54.72 55.20 32,800 +0.30(+0.55%)
Nov 29, 2004 55.25 55.25 54.64 54.90 86,900 -0.20(-0.36%)
Nov 26, 2004 55.40 55.49 55.05 55.10 11,800 -0.06(-0.11%)
Nov 24, 2004 54.75 55.30 54.75 55.16 10,600 +0.94(+1.73%)
Nov 23, 2004 53.95 54.41 53.77 54.22 9,100 +0.23(+0.43%)
Nov 22, 2004 53.84 54.02 53.50 53.99 84,200 +0.37(+0.69%)
Nov 19, 2004 54.27 54.44 53.62 53.62 74,800 -0.56(-1.03%)
Nov 18, 2004 54.79 54.79 53.73 54.18 80,200 -0.09(-0.17%)
Nov 17, 2004 55.75 55.80 54.08 54.27 21,500 -1.29(-2.32%)
Nov 16, 2004 56.22 56.22 55.56 55.56 26,000 -0.34(-0.61%)
Nov 15, 2004 55.53 55.96 55.45 55.90 39,900 +0.70(+1.27%)
Nov 12, 2004 54.27 55.20 54.19 55.20 14,900 +1.06(+1.96%)
Nov 11, 2004 53.73 54.14 53.70 54.14 13,600 +0.44(+0.82%)
Nov 10, 2004 53.40 53.84 53.26 53.70 13,600 +0.38(+0.71%)
Nov 09, 2004 53.13 53.32 53.04 53.32 22,300 +0.20(+0.38%)
Nov 08, 2004 53.15 53.21 52.89 53.12 31,600 +0.14(+0.26%)
Nov 05, 2004 54.29 54.29 52.90 52.98 51,900 -1.47(-2.70%)
Nov 04, 2004 53.60 54.45 53.60 54.45 5,200 +0.81(+1.51%)
Nov 03, 2004 53.89 53.89 53.56 53.64 12,800 +0.54(+1.02%)
Nov 02, 2004 53.72 53.72 53.10 53.10 14,100 -0.52(-0.97%)
Nov 01, 2004 53.20 53.62 53.18 53.62 5,400 +0.52(+0.98%)
Oct 29, 2004 53.43 53.43 52.98 53.10 50,200 -0.03(-0.06%)
Oct 28, 2004 53.01 53.25 52.97 53.13 12,800 +0.03(+0.06%)
Oct 27, 2004 52.86 53.10 52.74 53.10 9,100 +0.62(+1.18%)
Oct 26, 2004 52.13 52.48 52.02 52.48 9,000 +0.49(+0.94%)
Oct 25, 2004 52.20 52.20 51.81 51.99 14,000 -0.25(-0.48%)
Oct 22, 2004 52.65 52.90 52.24 52.24 69,900 -0.42(-0.80%)
Oct 21, 2004 52.03 52.66 52.03 52.66 7,400 +0.53(+1.02%)
Oct 20, 2004 52.30 52.30 51.64 52.13 5,500 -0.25(-0.48%)
Oct 19, 2004 52.80 53.00 52.38 52.38 6,200 -0.28(-0.53%)
Oct 18, 2004 52.35 52.80 52.29 52.66 4,000 +0.28(+0.53%)
Oct 15, 2004 52.10 52.38 52.08 52.38 9,800 +0.53(+1.02%)
Oct 14, 2004 51.45 51.86 51.45 51.85 19,200 +0.40(+0.78%)
Oct 13, 2004 51.55 51.58 51.45 51.45 2,500 +0.13(+0.25%)
Oct 12, 2004 51.20 51.32 51.00 51.32 3,600 +0.17(+0.33%)
Oct 11, 2004 51.50 51.50 51.10 51.15 4,500 -0.20(-0.39%)
Oct 08, 2004 51.57 51.57 51.25 51.35 16,400 +0.25(+0.49%)
Oct 07, 2004 51.65 51.65 51.10 51.10 7,900 -0.53(-1.03%)
Oct 06, 2004 51.50 51.63 51.49 51.63 9,300 +0.24(+0.47%)
Oct 05, 2004 51.40 51.50 51.35 51.39 11,900 -0.01(-0.02%)
Oct 04, 2004 51.39 51.55 51.39 51.40 8,100 +0.22(+0.43%)
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.