Real Estate Vanguard ETF (NY: VNQ )

100.24 +1.50 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 50.95 51.21 49.95 50.95 2,746,265 +0.30(+0.59%)
Jul 29, 2010 51.51 51.64 50.14 50.65 2,276,833 -0.43(-0.84%)
Jul 28, 2010 51.03 51.70 50.78 51.08 2,919,136 -0.10(-0.20%)
Jul 27, 2010 51.68 51.82 50.59 51.18 3,483,203 -0.01(-0.02%)
Jul 26, 2010 50.05 51.31 49.64 51.19 3,856,400 +1.25(+2.51%)
Jul 23, 2010 49.24 49.98 48.44 49.94 2,957,215 +0.62(+1.27%)
Jul 22, 2010 48.14 49.71 48.09 49.31 100 +1.78(+3.75%)
Jul 21, 2010 48.76 48.92 47.28 47.53 3,526,652 -1.01(-2.08%)
Jul 20, 2010 46.88 48.71 46.72 48.54 3,494,721 +0.89(+1.87%)
Jul 19, 2010 47.15 47.90 46.37 47.65 2,740,485 +0.58(+1.23%)
Jul 16, 2010 47.07 48.40 46.70 47.07 2,758,067 -1.58(-3.24%)
Jul 15, 2010 48.88 48.90 47.68 48.65 2,560,677 -0.16(-0.34%)
Jul 14, 2010 48.87 49.27 48.17 48.81 1,600 -0.29(-0.59%)
Jul 13, 2010 48.64 49.28 48.39 49.10 100 +1.58(+3.31%)
Jul 12, 2010 47.69 48.07 47.17 47.52 2,419,829 -0.25(-0.51%)
Jul 09, 2010 47.77 47.86 46.95 47.77 1,597,004 +0.60(+1.27%)
Jul 08, 2010 47.25 47.59 46.33 47.17 2,288,414 +0.58(+1.24%)
Jul 07, 2010 44.50 46.65 44.45 46.59 3,702,483 +2.16(+4.86%)
Jul 06, 2010 46.33 46.55 43.96 44.43 300 -1.01(-2.22%)
Jul 02, 2010 45.44 46.71 45.20 45.44 2,682,590 -0.89(-1.92%)
Jul 01, 2010 46.52 46.74 45.18 46.33 7,804,677 -0.16(-0.34%)
Jun 30, 2010 47.06 47.71 46.34 46.49 1,500 -0.50(-1.06%)
Jun 29, 2010 47.85 47.87 46.60 46.99 4,804,650 -2.17(-4.41%)
Jun 25, 2010 49.16 49.38 47.84 49.16 4,883,656 +1.21(+2.52%)
Jun 24, 2010 48.67 48.85 47.79 47.95 3,163,431 -1.50(-3.03%)
Jun 23, 2010 49.26 50.02 48.53 49.45 2,987,844 +0.22(+0.44%)
Jun 22, 2010 50.97 51.18 49.19 49.23 700 -1.60(-3.14%)
Jun 21, 2010 51.94 52.15 50.68 50.83 2,910,006 -0.40(-0.78%)
Jun 18, 2010 51.23 51.58 50.97 51.23 1,981,111 -0.16(-0.31%)
Jun 17, 2010 51.49 51.63 50.83 51.39 3,137,088 +0.11(+0.21%)
Jun 16, 2010 51.37 51.71 51.02 51.28 2,496,549 -0.47(-0.91%)
Jun 15, 2010 50.93 51.86 50.59 51.75 2,692,468 +1.13(+2.23%)
Jun 14, 2010 50.66 51.15 50.11 50.62 2,967,050 +0.62(+1.24%)
Jun 11, 2010 48.88 50.12 48.79 50.00 2,626,783 +0.59(+1.19%)
Jun 10, 2010 48.38 49.60 47.96 49.41 3,918,747 +2.05(+4.33%)
Jun 09, 2010 47.53 48.72 47.12 47.36 4,130,363 +0.28(+0.59%)
Jun 08, 2010 46.42 47.17 45.23 47.08 4,966,278 +0.83(+1.79%)
Jun 07, 2010 46.76 47.53 46.17 46.25 3,646,564 -0.25(-0.54%)
Jun 04, 2010 46.50 48.71 46.25 46.50 9,751,145 -2.79(-5.66%)
Jun 03, 2010 49.70 49.75 48.85 49.29 2,171,668 -0.14(-0.28%)
Jun 02, 2010 48.82 49.53 47.97 49.43 1,000 +0.95(+1.96%)
Jun 01, 2010 48.84 49.70 48.40 48.48 3,200 -1.03(-2.08%)
May 28, 2010 49.51 50.47 49.19 49.51 2,769,135 -0.64(-1.28%)
May 27, 2010 48.77 50.20 48.19 50.15 2,876,092 +2.61(+5.49%)
May 26, 2010 48.44 49.04 47.23 47.54 4,937,290 -0.10(-0.21%)
May 25, 2010 45.92 47.74 45.36 47.64 100 +0.38(+0.80%)
May 24, 2010 48.38 48.64 47.18 47.26 3,826,023 -1.08(-2.23%)
May 21, 2010 46.00 48.40 45.73 48.34 5,652,638 +1.57(+3.36%)
May 20, 2010 47.00 48.23 46.67 46.77 1,000 -2.53(-5.13%)
May 19, 2010 49.30 50.40 47.98 49.30 5,955,721 -0.46(-0.92%)
May 18, 2010 51.85 51.90 49.47 49.76 300 -1.29(-2.53%)
May 17, 2010 51.24 52.01 49.52 51.05 2,913,242 +0.07(+0.14%)
May 14, 2010 50.98 52.26 50.44 50.98 4,557,948 -1.67(-3.17%)
May 13, 2010 53.64 53.76 52.56 52.65 2,522,071 -0.87(-1.63%)
May 12, 2010 52.91 53.71 52.55 53.52 2,577,356 +0.85(+1.61%)
May 11, 2010 52.92 53.18 52.32 52.67 3,229,055 +0.31(+0.59%)
May 10, 2010 51.56 52.51 51.40 52.36 4,817,254 +3.24(+6.60%)
May 07, 2010 50.43 51.13 48.32 49.12 5,896,600 -0.84(-1.68%)
May 06, 2010 51.73 52.09 45.00 49.96 402 -1.71(-3.31%)
May 05, 2010 51.76 53.05 51.36 51.67 3,597,226 -1.14(-2.16%)
May 04, 2010 53.23 53.54 52.34 52.81 3,672,481 -1.23(-2.28%)
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.