Real Estate Vanguard ETF (NY: VNQ )

101.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 69.04 70.28 68.66 69.48 1,092,000 +1.13(+1.65%)
Aug 30, 2007 66.44 68.42 66.44 68.35 269,100 +0.35(+0.51%)
Aug 29, 2007 66.01 68.00 66.01 68.00 239,200 +2.40(+3.66%)
Aug 28, 2007 67.48 67.48 65.60 65.60 195,400 -2.07(-3.06%)
Aug 27, 2007 68.78 68.90 67.67 67.67 205,100 -1.50(-2.17%)
Aug 24, 2007 69.12 69.30 68.25 69.17 240,900 +0.37(+0.54%)
Aug 23, 2007 70.00 70.17 68.72 68.80 277,300 -1.20(-1.71%)
Aug 22, 2007 70.00 70.44 69.19 70.00 274,700 +0.84(+1.21%)
Aug 21, 2007 68.43 69.54 68.26 69.16 250,600 +0.32(+0.46%)
Aug 20, 2007 67.50 68.95 67.25 68.84 367,800 +1.24(+1.83%)
Aug 17, 2007 67.77 69.45 66.52 67.60 517,700 +1.50(+2.27%)
Aug 16, 2007 63.39 66.10 63.02 66.10 472,100 +2.55(+4.01%)
Aug 15, 2007 64.36 66.34 63.55 63.55 629,200 -1.09(-1.69%)
Aug 14, 2007 66.60 66.60 64.55 64.64 440,600 -1.91(-2.87%)
Aug 13, 2007 66.75 67.73 66.55 66.55 178,000 -0.32(-0.48%)
Aug 10, 2007 67.58 68.93 66.84 66.87 193,700 -2.08(-3.02%)
Aug 09, 2007 68.37 70.13 65.81 68.95 453,700 -0.77(-1.10%)
Aug 08, 2007 67.49 69.89 67.19 69.72 294,800 +2.65(+3.95%)
Aug 07, 2007 65.94 67.66 65.37 67.07 267,500 +0.37(+0.55%)
Aug 06, 2007 65.25 66.70 63.55 66.70 333,300 +1.86(+2.87%)
Aug 03, 2007 64.73 67.04 64.64 64.84 124,900 -2.20(-3.28%)
Aug 02, 2007 66.54 67.10 66.04 67.04 545,600 +1.09(+1.65%)
Aug 01, 2007 65.01 66.16 63.70 65.95 202,500 +0.86(+1.32%)
Jul 31, 2007 66.10 67.04 65.01 65.09 552,700 -0.26(-0.40%)
Jul 30, 2007 64.96 65.63 64.23 65.35 197,200 +1.24(+1.93%)
Jul 27, 2007 66.20 67.00 64.11 64.11 251,900 -2.20(-3.32%)
Jul 26, 2007 67.63 67.63 65.32 66.31 317,450 -1.24(-1.84%)
Jul 25, 2007 68.80 69.27 67.09 67.55 262,800 -0.74(-1.08%)
Jul 24, 2007 69.24 69.86 68.03 68.29 128,900 -1.41(-2.02%)
Jul 23, 2007 71.20 71.20 69.70 69.70 134,300 -1.23(-1.73%)
Jul 20, 2007 72.00 72.08 70.50 70.93 157,100 -1.26(-1.75%)
Jul 19, 2007 72.12 72.59 72.10 72.19 76,900 +0.27(+0.38%)
Jul 18, 2007 71.85 71.93 70.69 71.92 136,500 -0.16(-0.22%)
Jul 17, 2007 72.60 72.86 72.03 72.08 123,700 -0.26(-0.36%)
Jul 16, 2007 72.91 73.86 72.34 72.34 88,200 -0.61(-0.84%)
Jul 13, 2007 71.96 73.04 71.94 72.95 107,200 +0.69(+0.95%)
Jul 12, 2007 71.50 72.26 71.25 72.26 92,000 +0.92(+1.29%)
Jul 11, 2007 71.30 71.58 70.58 71.34 138,700 -0.14(-0.20%)
Jul 10, 2007 72.78 72.86 71.39 71.48 119,300 -1.86(-2.54%)
Jul 09, 2007 73.51 73.51 72.85 73.34 64,600 -0.05(-0.07%)
Jul 06, 2007 73.61 73.86 72.83 73.39 110,704 -0.09(-0.12%)
Jul 05, 2007 72.99 74.31 72.99 73.48 129,100 +1.09(+1.51%)
Jul 03, 2007 72.66 72.94 72.18 72.39 92,000 -0.20(-0.28%)
Jul 02, 2007 71.21 72.68 71.07 72.59 217,100 +1.64(+2.31%)
Jun 29, 2007 71.24 72.22 70.37 70.95 195,300 -0.27(-0.38%)
Jun 28, 2007 71.56 72.25 71.18 71.22 117,100 -0.37(-0.52%)
Jun 27, 2007 69.41 71.82 69.14 71.59 196,400 +1.79(+2.56%)
Jun 26, 2007 70.23 70.56 69.60 69.80 210,800 -0.27(-0.39%)
Jun 25, 2007 71.03 71.34 69.85 70.07 381,600 -2.06(-2.86%)
Jun 22, 2007 72.20 72.32 71.56 72.13 111,800 -0.27(-0.37%)
Jun 21, 2007 72.25 72.58 71.25 72.40 346,500 +0.40(+0.56%)
Jun 20, 2007 74.23 74.27 72.00 72.00 73,500 -2.23(-3.00%)
Jun 19, 2007 73.65 74.29 73.32 74.23 175,900 +0.14(+0.19%)
Jun 18, 2007 75.15 75.20 74.04 74.09 154,200 -1.16(-1.54%)
Jun 15, 2007 75.12 75.74 75.03 75.25 178,100 +0.82(+1.10%)
Jun 14, 2007 75.45 75.45 74.30 74.43 71,600 -0.81(-1.08%)
Jun 13, 2007 74.13 75.36 73.95 75.24 105,100 +1.63(+2.21%)
Jun 12, 2007 74.83 74.83 73.54 73.61 273,900 -1.30(-1.74%)
Jun 11, 2007 75.77 75.77 74.86 74.91 172,200 -1.14(-1.50%)
Jun 08, 2007 75.05 76.18 74.70 76.05 160,900 +0.90(+1.20%)
Jun 07, 2007 76.92 77.06 74.97 75.15 206,300 -2.44(-3.14%)
Jun 06, 2007 77.75 78.11 77.16 77.59 74,000 -0.53(-0.68%)
Jun 05, 2007 79.10 79.11 78.00 78.12 126,300 -1.26(-1.59%)
Jun 04, 2007 78.80 79.75 78.60 79.38 222,700 +0.32(+0.40%)
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.