Real Estate Vanguard ETF (NY: VNQ )

101.97 +0.25 (+0.24%)
Streaming Delayed Price Updated: 1:17 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 92.09 92.83 92.00 92.79 4,649,600 +0.66(+0.72%)
Dec 30, 2019 91.89 92.21 91.62 92.13 3,466,500 +0.09(+0.10%)
Dec 27, 2019 91.96 92.18 91.70 92.04 4,195,900 +0.29(+0.32%)
Dec 26, 2019 91.42 91.77 91.29 91.75 2,243,867 +0.40(+0.44%)
Dec 24, 2019 91.33 91.51 91.00 91.35 1,961,900 +0.24(+0.26%)
Dec 23, 2019 92.05 92.05 91.01 91.11 5,369,129 -0.46(-0.50%)
Dec 20, 2019 91.32 91.97 91.25 91.57 9,514,600 +0.50(+0.55%)
Dec 19, 2019 90.23 91.12 90.13 91.07 6,117,369 +0.80(+0.89%)
Dec 18, 2019 89.22 90.52 89.22 90.27 6,340,732 +0.13(+0.14%)
Dec 17, 2019 91.28 91.32 89.99 90.14 9,649,886 -0.86(-0.95%)
Dec 16, 2019 90.61 91.20 89.98 91.00 5,185,154 +0.65(+0.72%)
Dec 13, 2019 90.37 90.80 89.68 90.35 6,814,300 +0.02(+0.02%)
Dec 12, 2019 91.58 91.91 90.20 90.33 7,925,144 -1.24(-1.35%)
Dec 11, 2019 92.58 92.61 91.29 91.57 5,112,173 -0.94(-1.02%)
Dec 10, 2019 93.08 93.28 92.30 92.51 5,227,080 -0.54(-0.58%)
Dec 09, 2019 93.00 93.22 92.61 93.05 3,960,957 +0.18(+0.19%)
Dec 06, 2019 92.65 93.36 92.65 92.87 4,486,000 +0.19(+0.21%)
Dec 05, 2019 92.61 92.72 92.15 92.68 4,846,937 +0.05(+0.05%)
Dec 04, 2019 92.07 92.97 91.97 92.63 4,129,834 +0.38(+0.41%)
Dec 03, 2019 91.62 92.37 91.54 92.25 4,763,660 +0.59(+0.64%)
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.