Real Estate Vanguard ETF (NY: VNQ )

93.12 +1.94 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 64.92 64.56 64.56 64.56 5,576,900 -0.35(-0.54%)
Dec 30, 2013 64.88 65.16 64.76 64.91 3,603,540 +0.02(+0.03%)
Dec 27, 2013 64.90 65.00 64.32 64.89 3,277,062 +0.14(+0.22%)
Dec 26, 2013 64.82 65.24 64.59 64.75 4,333,233 +0.05(+0.08%)
Dec 24, 2013 64.68 64.86 64.53 64.70 1,801,186 -0.95(-1.45%)
Dec 23, 2013 65.72 66.05 65.57 65.65 4,183,261 +0.13(+0.20%)
Dec 20, 2013 65.11 65.58 64.95 65.52 3,832,945 +0.40(+0.61%)
Dec 19, 2013 65.71 65.87 64.75 65.12 3,297,475 -0.91(-1.38%)
Dec 18, 2013 64.91 66.09 64.15 66.03 4,120,495 +1.15(+1.77%)
Dec 17, 2013 64.60 65.06 64.36 64.88 2,640,059 +0.30(+0.46%)
Dec 16, 2013 64.64 64.75 64.29 64.58 2,571,398 +0.22(+0.34%)
Dec 13, 2013 64.38 65.12 64.19 64.36 3,165,957 +0.16(+0.25%)
Dec 12, 2013 64.44 64.60 63.96 64.20 2,745,532 -0.36(-0.56%)
Dec 11, 2013 66.09 66.20 64.50 64.56 2,790,646 -1.52(-2.30%)
Dec 10, 2013 66.14 66.51 66.08 66.08 2,439,522 -0.17(-0.26%)
Dec 09, 2013 66.09 66.31 65.66 66.25 2,325,340 +0.32(+0.49%)
Dec 06, 2013 65.92 66.10 65.61 65.93 2,022,537 +0.47(+0.72%)
Dec 05, 2013 65.17 65.55 64.71 65.46 2,622,074 +0.23(+0.35%)
Dec 04, 2013 64.47 65.69 64.39 65.23 3,189,637 +0.24(+0.37%)
Dec 03, 2013 64.91 65.21 64.78 64.99 2,245,072 -0.13(-0.20%)
Dec 02, 2013 65.43 65.62 64.86 65.12 3,658,852 -0.38(-0.58%)
Nov 29, 2013 65.83 66.19 65.40 65.50 2,259,613 -0.61(-0.92%)
Nov 27, 2013 65.58 66.16 65.48 66.11 2,990,568 +0.56(+0.85%)
Nov 26, 2013 65.93 65.94 65.40 65.55 2,673,264 -0.23(-0.35%)
Nov 25, 2013 66.16 66.21 65.69 65.78 2,934,217 -0.31(-0.47%)
Nov 22, 2013 66.48 66.55 65.74 66.09 1,919,421 -0.26(-0.39%)
Nov 21, 2013 66.02 66.51 65.75 66.35 2,998,022 +0.51(+0.77%)
Nov 20, 2013 66.61 67.26 65.65 65.84 2,922,587 -0.81(-1.22%)
Nov 19, 2013 66.98 67.14 66.38 66.65 2,202,824 -0.47(-0.70%)
Nov 18, 2013 67.79 67.80 67.05 67.12 1,739,540 -0.42(-0.62%)
Nov 15, 2013 67.35 67.65 67.14 67.54 2,140,282 +0.25(+0.37%)
Nov 14, 2013 66.99 67.78 66.90 67.29 2,483,536 +0.90(+1.36%)
Nov 12, 2013 66.51 66.65 65.86 66.39 2,269,909 -0.30(-0.45%)
Nov 11, 2013 66.50 67.10 66.45 66.69 2,242,960 +0.07(+0.11%)
Nov 08, 2013 66.92 67.22 65.66 66.62 3,578,042 -0.91(-1.35%)
Nov 07, 2013 68.39 68.63 67.38 67.53 3,201,372 -0.85(-1.24%)
Nov 06, 2013 68.57 69.00 68.29 68.38 2,257,439 -0.10(-0.15%)
Nov 05, 2013 69.35 69.35 68.35 68.48 2,533,783 -1.14(-1.64%)
Nov 04, 2013 69.86 69.95 68.98 69.62 2,640,795 +0.13(+0.19%)
Nov 01, 2013 69.41 69.70 68.73 69.49 3,448,781 +0.36(+0.52%)
Oct 31, 2013 69.62 69.78 68.66 69.13 4,039,490 -0.41(-0.59%)
Oct 30, 2013 70.04 70.23 69.20 69.54 2,466,522 -0.59(-0.84%)
Oct 29, 2013 70.16 70.54 69.73 70.13 3,174,875 -0.41(-0.58%)
Oct 28, 2013 71.10 71.10 69.95 70.54 3,347,430 -0.51(-0.72%)
Oct 25, 2013 70.36 71.13 70.20 71.05 2,213,257 +0.86(+1.23%)
Oct 24, 2013 70.45 70.45 69.79 70.19 1,478,527 -0.02(-0.03%)
Oct 23, 2013 69.95 70.25 69.68 70.21 4,649,999 +0.13(+0.19%)
Oct 22, 2013 69.50 70.36 69.45 70.08 3,611,596 +0.64(+0.92%)
Oct 21, 2013 69.83 69.88 69.11 69.44 2,276,510 -0.42(-0.60%)
Oct 18, 2013 70.30 70.32 69.46 69.86 2,685,221 -0.07(-0.10%)
Oct 17, 2013 68.65 70.06 68.53 69.93 3,258,556 +1.04(+1.51%)
Oct 16, 2013 67.90 68.96 67.77 68.89 3,066,050 +1.27(+1.88%)
Oct 15, 2013 67.77 68.19 67.48 67.62 3,231,748 -0.25(-0.37%)
Oct 14, 2013 67.44 67.94 67.26 67.87 2,278,038 +0.04(+0.06%)
Oct 11, 2013 67.05 67.90 66.86 67.83 2,111,245 +0.67(+1.00%)
Oct 10, 2013 66.02 67.22 66.00 67.16 2,370,203 +1.67(+2.55%)
Oct 09, 2013 65.50 66.18 65.40 65.49 2,896,574 +0.01(+0.02%)
Oct 08, 2013 66.11 66.42 65.47 65.48 2,622,041 -0.72(-1.09%)
Oct 07, 2013 65.54 66.47 65.50 66.20 2,267,373 +0.30(+0.46%)
Oct 04, 2013 66.06 66.42 65.53 65.90 2,389,232 -0.13(-0.20%)
Oct 03, 2013 66.92 67.06 65.68 66.03 6,150,638 -1.17(-1.74%)
Oct 02, 2013 66.77 67.24 66.45 67.20 2,603,663 +0.10(+0.15%)
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.