Real Estate Vanguard ETF (NY: VNQ )

101.72 +1.72 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 84.93 84.93 84.93 3,995,988 +0.81(+0.96%)
Dec 30, 2020 83.87 84.78 83.71 84.12 3,995,988 +0.46(+0.55%)
Dec 29, 2020 84.69 85.14 83.57 83.66 3,880,114 -0.72(-0.85%)
Dec 28, 2020 84.29 84.51 83.80 84.38 5,655,119 +0.50(+0.60%)
Dec 24, 2020 83.48 83.90 83.23 83.88 1,563,600 -0.61(-0.72%)
Dec 23, 2020 85.37 85.93 84.42 84.49 3,658,305 -0.55(-0.65%)
Dec 22, 2020 84.50 85.12 84.11 85.04 2,828,922 +0.59(+0.70%)
Dec 21, 2020 83.70 84.51 83.35 84.45 4,993,588 -0.48(-0.57%)
Dec 18, 2020 86.76 86.77 84.40 84.93 3,988,400 -1.74(-2.01%)
Dec 17, 2020 86.26 86.75 85.92 86.67 3,341,429 +0.83(+0.97%)
Dec 16, 2020 85.99 86.46 85.41 85.84 3,419,865 +0.10(+0.12%)
Dec 15, 2020 84.50 85.76 83.85 85.74 2,867,675 +1.72(+2.05%)
Dec 14, 2020 85.08 85.68 83.96 84.02 3,735,155 -0.37(-0.44%)
Dec 11, 2020 84.06 84.57 83.57 84.39 4,044,300 -0.08(-0.09%)
Dec 10, 2020 84.38 85.02 84.16 84.47 3,737,912 -0.37(-0.44%)
Dec 09, 2020 85.55 85.65 84.28 84.84 5,024,039 -0.53(-0.62%)
Dec 08, 2020 85.29 85.82 85.25 85.37 2,648,090 -0.30(-0.35%)
Dec 07, 2020 86.21 86.49 85.35 85.67 2,620,637 -0.75(-0.87%)
Dec 04, 2020 85.49 86.44 85.49 86.42 3,053,200 +1.30(+1.53%)
Dec 03, 2020 84.60 85.55 84.47 85.12 3,386,255 +0.71(+0.84%)
Dec 02, 2020 84.89 85.39 84.33 84.41 3,738,454 -0.67(-0.79%)
Dec 01, 2020 84.96 85.43 84.70 85.08 6,489,125 +1.08(+1.29%)
Nov 30, 2020 84.78 84.85 83.72 84.00 6,413,577 -0.89(-1.05%)
Nov 27, 2020 85.52 85.55 84.54 84.89 2,063,900 -0.38(-0.45%)
Nov 25, 2020 85.29 85.41 84.08 85.27 5,792,700 +0.05(+0.06%)
Nov 24, 2020 85.71 86.41 85.12 85.22 4,805,423 +0.45(+0.53%)
Nov 23, 2020 85.19 85.77 84.63 84.77 4,519,344 +0.16(+0.19%)
Nov 20, 2020 85.03 85.15 84.23 84.61 3,136,500 -0.46(-0.54%)
Nov 19, 2020 84.62 85.17 83.73 85.07 4,225,386 +0.33(+0.39%)
Nov 18, 2020 86.59 87.08 84.68 84.74 9,655,471 -1.68(-1.94%)
Nov 17, 2020 85.70 86.75 85.11 86.42 3,856,902 +0.08(+0.09%)
Nov 16, 2020 87.17 87.44 85.32 86.34 2,978,333 +0.96(+1.12%)
Nov 13, 2020 83.66 85.57 83.66 85.38 3,443,500 +2.22(+2.67%)
Nov 12, 2020 83.88 84.22 82.59 83.16 3,939,491 -1.10(-1.31%)
Nov 11, 2020 84.28 84.65 83.44 84.26 3,416,111 +0.32(+0.38%)
Nov 10, 2020 82.85 84.02 82.39 83.94 6,145,655 +1.21(+1.46%)
Nov 09, 2020 84.53 88.29 82.56 82.73 8,999,027 +2.83(+3.54%)
Nov 06, 2020 80.69 81.11 79.60 79.90 3,696,600 -0.55(-0.68%)
Nov 05, 2020 80.69 81.21 80.12 80.45 3,984,089 +0.38(+0.47%)
Nov 04, 2020 80.50 81.29 79.44 80.07 2,867,477 +0.05(+0.06%)
Nov 03, 2020 79.20 80.40 78.92 80.02 4,214,729 +1.60(+2.04%)
Nov 02, 2020 77.40 78.46 76.88 78.42 4,251,313 +1.83(+2.39%)
Oct 30, 2020 76.66 77.22 75.67 76.59 3,979,000 -0.51(-0.66%)
Oct 29, 2020 76.20 77.68 75.46 77.10 4,645,616 +1.02(+1.34%)
Oct 28, 2020 76.68 77.43 75.79 76.08 4,422,095 -1.86(-2.39%)
Oct 27, 2020 79.30 79.73 77.94 77.94 2,263,860 -1.27(-1.60%)
Oct 26, 2020 79.74 79.86 78.51 79.21 2,691,201 -1.15(-1.43%)
Oct 23, 2020 80.18 80.67 79.69 80.36 2,588,600 +0.48(+0.60%)
Oct 22, 2020 79.88 80.22 79.53 79.88 3,828,923 -0.01(-0.01%)
Oct 21, 2020 79.91 80.27 79.51 79.89 2,686,074 -0.24(-0.30%)
Oct 20, 2020 80.09 80.74 79.93 80.13 4,038,687 +0.57(+0.72%)
Oct 19, 2020 81.03 81.20 79.44 79.56 9,872,953 -1.26(-1.56%)
Oct 16, 2020 81.41 81.43 80.67 80.82 2,925,600 -0.58(-0.71%)
Oct 15, 2020 80.35 82.06 80.33 81.40 2,915,354 +0.42(+0.52%)
Oct 14, 2020 81.90 82.10 80.86 80.98 4,653,677 -1.00(-1.22%)
Oct 13, 2020 83.07 83.12 81.50 81.98 4,406,336 -1.43(-1.71%)
Oct 12, 2020 83.12 83.64 82.55 83.41 5,655,849 +0.39(+0.47%)
Oct 09, 2020 83.86 83.88 82.73 83.02 6,556,200 -0.33(-0.40%)
Oct 08, 2020 82.42 83.58 82.28 83.35 2,268,950 +1.37(+1.67%)
Oct 07, 2020 82.37 82.40 81.60 81.98 2,362,478 +0.12(+0.15%)
Oct 06, 2020 82.61 83.07 81.54 81.86 5,830,118 -0.54(-0.66%)
Oct 05, 2020 82.23 82.66 80.83 82.40 2,654,876 +0.47(+0.57%)
Oct 02, 2020 79.46 82.19 79.17 81.93 3,346,800 +1.39(+1.73%)
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.