Real Estate Vanguard ETF (NY: VNQ )

101.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 80.39 79.73 79.73 79.73 3,292,400 -0.70(-0.87%)
Dec 30, 2015 80.65 80.91 80.37 80.43 3,114,296 -0.28(-0.35%)
Dec 29, 2015 80.00 80.80 79.87 80.71 3,499,777 +0.85(+1.06%)
Dec 28, 2015 79.16 79.87 79.01 79.86 6,628,779 +0.44(+0.55%)
Dec 24, 2015 79.27 79.42 79.42 79.42 1,426,000 +0.00(+0.00%)
Dec 23, 2015 78.80 79.44 78.71 79.42 4,028,968 -0.29(-0.36%)
Dec 22, 2015 79.57 80.21 79.56 79.71 6,484,348 +0.32(+0.40%)
Dec 21, 2015 79.50 79.87 78.96 79.39 4,455,436 +0.31(+0.39%)
Dec 18, 2015 79.92 80.05 79.08 79.08 5,724,431 -0.93(-1.16%)
Dec 17, 2015 80.51 80.59 79.78 80.01 3,726,819 -0.40(-0.50%)
Dec 16, 2015 79.20 80.56 79.01 80.41 4,698,845 +1.54(+1.95%)
Dec 15, 2015 78.37 79.26 78.37 78.87 3,449,103 +0.85(+1.09%)
Dec 14, 2015 77.77 78.06 77.06 78.02 4,773,599 +0.36(+0.46%)
Dec 11, 2015 77.62 78.01 77.17 77.66 3,420,846 -0.14(-0.18%)
Dec 10, 2015 78.49 78.76 77.73 77.80 3,464,953 -0.56(-0.71%)
Dec 09, 2015 78.53 79.16 77.96 78.36 4,219,152 -0.44(-0.56%)
Dec 08, 2015 78.44 79.09 78.36 78.80 3,638,648 -0.07(-0.09%)
Dec 07, 2015 78.96 79.19 78.52 78.87 4,195,204 -0.22(-0.28%)
Dec 04, 2015 77.68 79.29 77.65 79.09 3,434,099 +1.48(+1.91%)
Dec 03, 2015 78.73 78.85 77.40 77.61 4,737,363 -1.24(-1.57%)
Dec 02, 2015 80.26 80.37 78.73 78.85 5,713,529 -1.64(-2.04%)
Dec 01, 2015 79.50 80.52 79.42 80.49 3,847,326 +1.10(+1.39%)
Nov 30, 2015 80.27 80.46 79.18 79.39 7,609,805 -0.59(-0.74%)
Nov 27, 2015 79.26 80.23 79.24 79.98 1,348,687 +0.69(+0.87%)
Nov 25, 2015 79.01 79.29 79.29 79.29 1,959,700 +0.32(+0.41%)
Nov 24, 2015 78.96 79.13 78.32 78.97 3,498,948 -0.42(-0.53%)
Nov 23, 2015 79.26 79.69 79.11 79.39 2,368,561 +0.17(+0.21%)
Nov 20, 2015 78.73 79.31 78.50 79.22 3,964,607 +0.98(+1.25%)
Nov 19, 2015 78.10 78.63 77.89 78.24 3,628,076 +0.24(+0.31%)
Nov 18, 2015 77.41 78.05 76.92 78.00 3,429,248 +0.68(+0.88%)
Nov 17, 2015 77.11 77.98 77.03 77.32 3,845,659 +0.00(+0.00%)
Nov 16, 2015 76.27 77.32 76.12 77.32 3,117,900 +0.88(+1.15%)
Nov 13, 2015 77.36 77.75 76.38 76.44 4,250,050 -0.88(-1.14%)
Nov 12, 2015 77.64 78.01 77.18 77.32 3,212,227 -0.53(-0.68%)
Nov 11, 2015 77.76 78.18 77.56 77.85 2,228,288 +0.09(+0.12%)
Nov 10, 2015 76.87 77.94 76.85 77.76 4,688,763 +0.88(+1.14%)
Nov 09, 2015 77.72 77.89 76.38 76.88 5,918,949 -1.34(-1.71%)
Nov 06, 2015 79.43 79.76 77.72 78.22 7,070,204 -2.51(-3.11%)
Nov 05, 2015 80.44 80.82 79.98 80.73 2,804,126 +0.32(+0.40%)
Nov 04, 2015 80.82 80.96 80.17 80.41 3,165,070 -0.36(-0.45%)
Nov 03, 2015 81.41 81.49 80.45 80.77 5,285,316 -0.82(-1.01%)
Nov 02, 2015 80.07 81.60 79.78 81.59 6,869,646 +1.70(+2.13%)
Oct 30, 2015 80.64 80.81 79.82 79.89 7,057,105 -0.74(-0.92%)
Oct 29, 2015 80.50 80.74 80.09 80.63 3,283,107 -0.11(-0.14%)
Oct 28, 2015 80.67 81.26 79.25 80.74 4,576,577 +0.07(+0.09%)
Oct 27, 2015 80.69 80.88 80.27 80.67 7,135,301 -0.03(-0.04%)
Oct 26, 2015 80.75 80.94 80.05 80.70 3,279,980 -0.02(-0.02%)
Oct 23, 2015 81.54 81.68 80.23 80.72 3,421,336 -0.79(-0.97%)
Oct 22, 2015 80.96 81.77 80.81 81.51 3,504,133 +0.71(+0.88%)
Oct 21, 2015 81.25 81.49 80.74 80.80 3,460,448 -0.30(-0.37%)
Oct 20, 2015 80.98 81.32 80.76 81.10 2,781,522 -0.03(-0.04%)
Oct 19, 2015 79.98 81.13 79.87 81.13 3,146,051 +1.12(+1.40%)
Oct 16, 2015 79.46 80.15 79.43 80.01 2,874,962 +0.60(+0.76%)
Oct 15, 2015 78.42 79.41 78.35 79.41 2,533,646 +1.07(+1.37%)
Oct 14, 2015 79.09 79.18 78.17 78.34 3,349,195 -0.59(-0.75%)
Oct 13, 2015 79.30 79.60 78.70 78.93 2,362,743 -0.62(-0.78%)
Oct 12, 2015 79.16 79.85 78.99 79.55 3,216,535 +0.56(+0.71%)
Oct 09, 2015 79.11 79.18 78.60 78.99 3,102,650 -0.13(-0.16%)
Oct 08, 2015 78.39 79.19 78.13 79.12 3,953,200 +0.66(+0.84%)
Oct 07, 2015 77.88 78.46 77.61 78.46 4,211,878 +0.89(+1.15%)
Oct 06, 2015 77.79 78.21 77.35 77.57 3,570,685 -0.18(-0.23%)
Oct 05, 2015 76.78 77.88 76.76 77.75 5,176,508 +1.29(+1.69%)
Oct 02, 2015 76.11 76.48 75.04 76.46 4,601,957 +0.55(+0.72%)
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.