Real Estate Vanguard ETF (NY: VNQ )

91.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 84.24 84.38 83.60 84.26 2,967,612 +0.11(+0.13%)
Jul 28, 2017 84.40 84.66 83.98 84.15 3,024,479 -0.23(-0.27%)
Jul 27, 2017 83.98 84.73 83.48 84.38 2,828,802 +0.10(+0.12%)
Jul 26, 2017 83.73 84.57 83.54 84.28 2,976,798 +0.58(+0.69%)
Jul 25, 2017 83.65 83.78 83.13 83.70 2,785,068 +0.11(+0.13%)
Jul 24, 2017 83.73 83.83 83.21 83.59 2,659,258 -0.16(-0.19%)
Jul 21, 2017 83.87 83.97 83.35 83.75 2,973,097 -0.06(-0.07%)
Jul 20, 2017 84.20 83.77 83.81 3,140,378 -0.39(-0.46%)
Jul 19, 2017 83.70 84.23 83.52 84.20 2,949,757 +0.63(+0.75%)
Jul 18, 2017 83.78 83.93 83.34 83.57 3,012,505 -0.18(-0.21%)
Jul 17, 2017 83.08 83.88 82.92 83.75 2,730,692 +0.67(+0.81%)
Jul 14, 2017 82.79 83.23 82.71 83.08 2,577,645 +0.79(+0.96%)
Jul 13, 2017 82.22 82.49 82.00 82.29 2,556,159 +0.13(+0.16%)
Jul 12, 2017 81.71 82.63 81.54 82.16 3,189,233 +1.00(+1.23%)
Jul 11, 2017 81.31 81.39 80.58 81.16 3,346,556 -0.09(-0.11%)
Jul 10, 2017 82.18 82.26 81.19 81.25 4,164,346 -0.75(-0.91%)
Jul 07, 2017 81.74 82.23 81.43 82.00 3,249,849 +0.46(+0.56%)
Jul 06, 2017 82.59 82.97 81.44 81.54 4,180,655 -1.56(-1.88%)
Jul 05, 2017 84.44 84.44 82.94 83.10 5,370,196 -1.19(-1.41%)
Jul 03, 2017 83.56 84.46 83.37 84.29 3,169,520 +1.06(+1.27%)
Jun 30, 2017 83.46 83.82 82.99 83.23 4,206,946 +0.00(+0.00%)
Jun 29, 2017 83.92 83.92 83.08 83.23 3,985,814 -0.96(-1.14%)
Jun 28, 2017 84.22 84.59 83.92 84.19 2,956,295 +0.20(+0.24%)
Jun 27, 2017 84.33 84.83 83.94 83.99 3,925,278 -0.76(-0.90%)
Jun 26, 2017 84.36 85.06 84.36 84.75 6,417,390 +0.60(+0.71%)
Jun 23, 2017 83.89 84.63 83.75 84.15 3,758,966 -0.51(-0.60%)
Jun 22, 2017 84.47 84.83 84.13 84.66 6,220,846 +0.08(+0.09%)
Jun 21, 2017 84.75 84.99 84.04 84.58 2,559,708 -0.17(-0.20%)
Jun 20, 2017 85.00 85.24 84.10 84.75 3,194,265 -0.20(-0.24%)
Jun 19, 2017 84.94 84.99 84.55 84.95 4,892,189 +0.01(+0.01%)
Jun 16, 2017 85.27 85.31 84.58 84.94 4,497,995 -0.22(-0.26%)
Jun 15, 2017 84.37 85.39 84.30 85.16 3,757,156 +0.43(+0.51%)
Jun 14, 2017 85.12 85.30 84.44 84.73 5,317,444 +0.12(+0.14%)
Jun 13, 2017 84.38 84.69 84.03 84.61 2,787,502 +0.19(+0.23%)
Jun 12, 2017 83.60 84.44 83.47 84.42 4,049,586 +0.75(+0.90%)
Jun 09, 2017 83.09 83.94 82.80 83.67 4,950,387 +0.58(+0.70%)
Jun 08, 2017 83.32 83.32 82.35 83.09 2,963,550 -0.20(-0.24%)
Jun 07, 2017 82.69 83.44 82.62 83.29 3,191,286 +0.58(+0.70%)
Jun 06, 2017 83.16 83.18 82.58 82.71 4,357,948 -0.40(-0.48%)
Jun 05, 2017 83.26 83.38 82.73 83.11 4,919,902 -0.36(-0.43%)
Jun 02, 2017 82.96 83.65 82.96 83.47 3,999,506 +0.85(+1.03%)
Jun 01, 2017 81.96 82.72 81.76 82.62 6,557,172 +0.43(+0.52%)
May 31, 2017 82.28 82.53 81.87 82.19 5,515,028 +0.05(+0.06%)
May 30, 2017 82.65 82.82 82.14 82.14 1,865,209 -0.52(-0.63%)
May 26, 2017 83.23 83.33 82.40 82.66 3,046,224 -0.60(-0.72%)
May 25, 2017 83.39 83.65 83.08 83.26 3,146,888 +0.01(+0.01%)
May 24, 2017 82.69 83.30 82.65 83.25 2,578,721 +0.67(+0.81%)
May 23, 2017 82.68 82.99 82.53 82.58 2,960,147 +0.07(+0.08%)
May 22, 2017 82.22 82.80 82.16 82.51 3,433,736 +0.32(+0.39%)
May 19, 2017 81.69 82.68 81.34 82.19 6,390,302 +0.44(+0.54%)
May 18, 2017 81.17 81.96 80.73 81.75 4,128,222 +0.45(+0.55%)
May 17, 2017 80.92 81.61 80.75 81.30 7,243,679 +0.33(+0.41%)
May 16, 2017 81.52 81.69 80.71 80.97 4,338,574 -0.55(-0.67%)
May 15, 2017 81.35 82.22 81.30 81.52 3,263,946 +0.24(+0.30%)
May 12, 2017 81.78 81.21 81.28 3,115,409 -0.33(-0.40%)
May 11, 2017 81.72 81.85 80.90 81.61 3,542,814 -0.41(-0.50%)
May 10, 2017 81.37 82.30 81.17 82.02 3,801,400 +0.64(+0.79%)
May 09, 2017 81.81 81.92 81.06 81.38 5,790,894 -0.44(-0.54%)
May 08, 2017 82.58 82.58 81.36 81.82 3,940,819 -0.58(-0.70%)
May 05, 2017 81.81 82.40 81.81 82.40 5,458,059 +0.77(+0.94%)
May 04, 2017 81.52 81.76 80.70 81.63 8,025,099 -0.40(-0.49%)
May 03, 2017 83.10 83.20 81.76 82.03 6,207,527 -1.11(-1.34%)
May 02, 2017 83.38 83.59 82.83 83.14 4,930,021 -0.14(-0.17%)
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.