Real Estate Vanguard ETF (NY: VNQ )

92.75 +1.64 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 82.77 81.00 81.00 81.00 4,494,500 -1.39(-1.69%)
Dec 30, 2014 82.44 82.88 82.19 82.39 3,292,637 -0.06(-0.07%)
Dec 29, 2014 81.90 82.77 81.80 82.45 2,789,066 +0.45(+0.55%)
Dec 26, 2014 82.12 82.25 81.72 82.00 2,907,652 +0.29(+0.35%)
Dec 24, 2014 82.26 81.71 81.71 81.71 1,306,900 -0.34(-0.41%)
Dec 23, 2014 82.57 82.63 81.83 82.05 4,804,081 -0.23(-0.28%)
Dec 22, 2014 81.15 82.34 81.11 82.28 3,600,222 +0.25(+0.30%)
Dec 19, 2014 82.24 82.44 81.80 82.03 5,490,340 -0.04(-0.05%)
Dec 18, 2014 82.07 82.16 81.42 82.07 6,041,774 +0.57(+0.70%)
Dec 17, 2014 79.79 81.54 79.78 81.50 7,227,860 +1.83(+2.30%)
Dec 16, 2014 79.78 80.39 79.17 79.67 7,068,840 -0.11(-0.14%)
Dec 15, 2014 81.28 81.29 79.63 79.78 5,900,900 -1.05(-1.30%)
Dec 12, 2014 81.36 81.79 80.80 80.83 3,903,524 -0.71(-0.87%)
Dec 11, 2014 81.38 81.87 81.28 81.54 2,845,062 +0.15(+0.18%)
Dec 10, 2014 81.26 81.66 81.05 81.39 3,634,406 -0.08(-0.10%)
Dec 09, 2014 80.30 81.64 80.22 81.47 3,905,765 +0.37(+0.46%)
Dec 08, 2014 80.45 82.38 80.44 81.10 2,651,517 +0.51(+0.63%)
Dec 05, 2014 80.82 80.82 79.96 80.59 4,100,394 -0.41(-0.51%)
Dec 04, 2014 80.77 81.11 80.37 81.00 3,367,008 +0.21(+0.26%)
Dec 03, 2014 80.89 80.98 80.55 80.79 3,620,947 -0.08(-0.10%)
Dec 02, 2014 80.36 80.96 79.86 80.87 3,641,247 +0.50(+0.62%)
Dec 01, 2014 80.50 81.06 80.27 80.37 5,767,107 -0.20(-0.25%)
Nov 28, 2014 80.57 81.44 80.40 80.57 2,225,170 +0.20(+0.25%)
Nov 26, 2014 79.65 80.37 80.37 80.37 2,303,900 +0.77(+0.97%)
Nov 25, 2014 79.63 79.78 79.31 79.60 4,664,898 +0.14(+0.18%)
Nov 24, 2014 79.34 79.72 79.29 79.46 3,367,423 +0.28(+0.35%)
Nov 21, 2014 79.29 79.38 78.95 79.18 2,827,512 +0.49(+0.62%)
Nov 20, 2014 78.37 78.79 78.06 78.69 3,400,819 +0.26(+0.33%)
Nov 19, 2014 78.92 79.17 78.42 78.43 2,985,871 -0.71(-0.90%)
Nov 18, 2014 78.81 79.25 78.66 79.14 2,609,779 +0.34(+0.43%)
Nov 17, 2014 78.35 78.93 78.35 78.80 2,501,220 +0.35(+0.45%)
Nov 14, 2014 79.10 79.24 78.29 78.45 3,117,852 -0.65(-0.82%)
Nov 13, 2014 78.83 79.29 78.73 79.10 4,038,705 +0.43(+0.55%)
Nov 12, 2014 79.30 79.35 78.54 78.67 3,648,474 -0.60(-0.76%)
Nov 11, 2014 79.55 79.64 78.92 79.27 2,158,340 -0.31(-0.39%)
Nov 10, 2014 78.75 79.62 78.68 79.58 2,141,284 +0.65(+0.82%)
Nov 07, 2014 79.11 79.31 78.55 78.93 3,680,876 -0.10(-0.13%)
Nov 06, 2014 79.61 79.91 78.90 79.03 3,025,049 -0.61(-0.77%)
Nov 05, 2014 79.98 80.18 79.18 79.64 2,257,237 -0.17(-0.21%)
Nov 04, 2014 79.66 79.82 79.00 79.81 2,749,375 +0.13(+0.16%)
Nov 03, 2014 79.03 79.68 78.87 79.68 5,130,062 +0.69(+0.87%)
Oct 31, 2014 78.39 79.05 78.30 78.99 5,992,080 +0.98(+1.26%)
Oct 30, 2014 77.42 78.01 77.13 78.01 2,619,422 +0.49(+0.63%)
Oct 29, 2014 77.83 77.88 76.85 77.52 3,652,230 -0.44(-0.56%)
Oct 28, 2014 77.40 77.96 77.32 77.96 2,537,354 +0.34(+0.44%)
Oct 27, 2014 77.01 77.65 77.05 77.62 3,241,887 +0.57(+0.74%)
Oct 24, 2014 77.17 77.45 76.61 77.05 3,367,263 -0.06(-0.08%)
Oct 23, 2014 76.97 77.28 76.58 77.11 4,636,162 +0.59(+0.77%)
Oct 22, 2014 76.55 77.02 76.39 76.52 3,685,095 +0.02(+0.03%)
Oct 21, 2014 76.05 76.54 75.62 76.50 3,590,571 +0.69(+0.91%)
Oct 20, 2014 74.80 75.83 74.69 75.81 3,538,005 +1.14(+1.53%)
Oct 17, 2014 75.17 75.26 74.05 74.67 3,592,922 +0.09(+0.12%)
Oct 16, 2014 73.49 74.79 73.49 74.58 4,380,103 +0.12(+0.16%)
Oct 15, 2014 74.75 75.06 73.78 74.46 6,098,414 -0.29(-0.39%)
Oct 14, 2014 73.87 75.26 73.77 74.75 4,834,502 +1.19(+1.62%)
Oct 13, 2014 73.80 74.31 73.50 73.56 4,322,296 +0.07(+0.10%)
Oct 10, 2014 73.53 74.40 73.47 73.49 4,856,564 +0.07(+0.10%)
Oct 09, 2014 73.35 74.29 73.30 73.42 4,812,774 +0.00(+0.00%)
Oct 08, 2014 72.04 73.46 71.99 73.42 4,952,713 +1.56(+2.17%)
Oct 07, 2014 72.29 72.64 71.85 71.86 2,711,003 -0.57(-0.79%)
Oct 06, 2014 72.43 72.84 72.25 72.43 2,874,430 +0.19(+0.26%)
Oct 03, 2014 72.09 72.42 71.67 72.24 3,338,376 +0.45(+0.63%)
Oct 02, 2014 71.85 72.27 71.32 71.79 4,035,036 -0.12(-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.