Real Estate Vanguard ETF (NY: VNQ )

91.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 82.53 82.53 82.53 0 +1.03(+1.26%)
Dec 29, 2016 80.76 81.74 80.45 81.50 4,258,426 +1.00(+1.24%)
Dec 28, 2016 81.18 81.18 80.24 80.50 3,979,496 -0.49(-0.61%)
Dec 27, 2016 80.94 81.30 80.61 80.99 3,833,037 +0.17(+0.21%)
Dec 23, 2016 80.82 80.82 80.82 0 +0.21(+0.26%)
Dec 22, 2016 80.64 80.88 79.91 80.61 3,891,681 -1.83(-2.22%)
Dec 21, 2016 83.71 84.26 82.42 82.44 4,998,374 -1.27(-1.52%)
Dec 20, 2016 83.48 84.08 83.18 83.71 5,193,553 +0.19(+0.23%)
Dec 19, 2016 82.91 83.88 82.90 83.52 3,662,585 +0.89(+1.08%)
Dec 16, 2016 81.58 83.17 81.45 82.63 6,581,118 +1.22(+1.50%)
Dec 15, 2016 81.82 82.47 81.16 81.41 3,914,616 -0.48(-0.59%)
Dec 14, 2016 83.62 83.82 81.75 81.89 4,807,029 -1.83(-2.19%)
Dec 13, 2016 84.10 84.19 83.14 83.72 4,015,070 -0.04(-0.05%)
Dec 12, 2016 82.98 83.81 82.83 83.76 3,610,718 +0.55(+0.66%)
Dec 09, 2016 83.35 83.99 83.02 83.21 4,506,163 -0.09(-0.11%)
Dec 08, 2016 82.45 83.53 82.01 83.30 4,402,411 +0.57(+0.69%)
Dec 07, 2016 81.17 82.86 81.07 82.73 5,754,258 +1.62(+2.00%)
Dec 06, 2016 80.80 81.47 80.50 81.11 3,695,200 +0.52(+0.65%)
Dec 05, 2016 80.01 80.69 79.73 80.59 3,457,161 +0.59(+0.74%)
Dec 02, 2016 79.56 80.83 79.43 80.00 3,696,073 +0.79(+1.00%)
Dec 01, 2016 79.92 80.20 78.76 79.21 6,361,853 -1.18(-1.47%)
Nov 30, 2016 80.55 81.05 80.00 80.39 6,826,365 -0.93(-1.14%)
Nov 29, 2016 80.63 81.73 80.57 81.32 3,754,254 +0.77(+0.96%)
Nov 28, 2016 80.18 81.08 80.13 80.55 4,065,943 +0.37(+0.46%)
Nov 25, 2016 79.80 80.63 79.74 80.18 1,904,505 +0.46(+0.58%)
Nov 23, 2016 79.72 79.72 79.72 0 -0.34(-0.42%)
Nov 22, 2016 79.07 80.10 78.83 80.06 4,226,738 +1.38(+1.75%)
Nov 21, 2016 79.18 79.75 78.59 78.68 3,488,166 -0.24(-0.30%)
Nov 18, 2016 78.79 79.13 78.42 78.92 3,655,648 +0.23(+0.29%)
Nov 17, 2016 79.46 80.06 78.58 78.69 3,645,439 -0.81(-1.02%)
Nov 16, 2016 79.76 80.00 78.90 79.50 10,337,129 -0.23(-0.29%)
Nov 15, 2016 80.67 81.34 79.18 79.73 7,719,934 -0.67(-0.83%)
Nov 14, 2016 78.40 80.61 78.02 80.40 6,751,124 +1.86(+2.37%)
Nov 11, 2016 78.00 79.51 77.95 78.54 5,065,957 +0.47(+0.60%)
Nov 10, 2016 79.30 79.34 76.98 78.07 13,504,217 -1.33(-1.68%)
Nov 09, 2016 78.70 80.00 77.93 79.40 10,042,230 -1.22(-1.51%)
Nov 08, 2016 80.18 80.89 79.80 80.62 4,023,315 +0.42(+0.52%)
Nov 07, 2016 79.41 80.23 79.41 80.20 5,860,533 +1.38(+1.75%)
Nov 04, 2016 78.39 79.08 78.06 78.82 4,432,577 +0.62(+0.79%)
Nov 03, 2016 78.87 79.00 78.18 78.20 7,221,932 -0.61(-0.77%)
Nov 02, 2016 79.85 80.08 78.79 78.81 7,847,276 -1.17(-1.46%)
Nov 01, 2016 81.40 81.47 79.70 79.98 7,465,173 -1.78(-2.18%)
Oct 31, 2016 80.80 81.91 80.47 81.76 5,009,666 +1.31(+1.63%)
Oct 28, 2016 80.39 81.14 80.15 80.45 4,819,067 +0.19(+0.24%)
Oct 27, 2016 82.27 82.31 80.04 80.26 5,969,298 -2.16(-2.62%)
Oct 26, 2016 83.19 83.31 81.85 82.42 4,093,093 -1.09(-1.31%)
Oct 25, 2016 83.32 83.62 83.06 83.51 3,161,360 -0.15(-0.18%)
Oct 24, 2016 83.85 84.51 83.33 83.66 3,948,867 +0.19(+0.23%)
Oct 21, 2016 83.38 83.69 83.10 83.47 3,193,761 -0.31(-0.37%)
Oct 20, 2016 83.96 84.33 83.32 83.78 3,261,117 -0.19(-0.23%)
Oct 19, 2016 83.81 84.08 83.34 83.97 2,870,992 +0.18(+0.21%)
Oct 18, 2016 83.81 84.28 83.50 83.79 2,533,156 +0.53(+0.64%)
Oct 17, 2016 83.15 83.77 83.08 83.26 3,153,983 +0.18(+0.22%)
Oct 14, 2016 83.30 83.99 82.91 83.08 3,187,483 -0.37(-0.44%)
Oct 13, 2016 82.47 83.59 82.22 83.45 3,633,602 +0.65(+0.79%)
Oct 12, 2016 81.99 82.92 81.86 82.80 3,492,581 +0.94(+1.15%)
Oct 11, 2016 82.55 82.74 81.64 81.86 4,306,576 -0.80(-0.97%)
Oct 10, 2016 82.15 83.00 82.22 82.66 2,818,332 +0.51(+0.62%)
Oct 07, 2016 82.80 83.63 81.77 82.15 6,037,109 -0.14(-0.17%)
Oct 06, 2016 81.85 82.89 81.11 82.29 6,760,314 +0.03(+0.04%)
Oct 05, 2016 84.12 84.55 82.17 82.26 8,124,038 -1.70(-2.02%)
Oct 04, 2016 85.00 85.04 83.46 83.96 7,415,648 -1.16(-1.36%)
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.