Real Estate Vanguard ETF (NY: VNQ )

98.28 +0.72 (+0.74%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 86.16 87.37 85.89 86.89 5,369,100 +0.50(+0.58%)
May 30, 2019 86.12 86.78 86.03 86.39 3,984,143 +0.37(+0.43%)
May 29, 2019 87.06 87.21 85.71 86.02 8,170,000 -1.17(-1.34%)
May 28, 2019 88.47 88.59 87.18 87.19 4,542,861 -0.87(-0.99%)
May 24, 2019 88.02 88.47 87.99 88.06 3,121,800 +0.27(+0.31%)
May 23, 2019 87.38 87.87 87.11 87.79 3,181,588 +0.20(+0.23%)
May 22, 2019 87.42 87.65 87.16 87.59 2,825,148 +0.26(+0.30%)
May 21, 2019 86.87 87.55 86.75 87.33 2,930,146 +0.74(+0.85%)
May 20, 2019 87.42 87.69 86.24 86.59 4,221,113 -1.27(-1.45%)
May 17, 2019 87.73 88.07 87.41 87.86 5,346,600 -0.17(-0.19%)
May 16, 2019 87.65 88.42 87.45 88.03 4,008,519 +0.35(+0.40%)
May 15, 2019 87.01 87.89 86.72 87.68 3,410,612 +0.59(+0.68%)
May 14, 2019 86.95 87.37 86.74 87.09 4,740,541 +0.32(+0.37%)
May 13, 2019 86.32 86.90 86.08 86.77 5,794,146 -0.09(-0.10%)
May 10, 2019 85.88 87.08 85.71 86.86 4,269,000 +0.92(+1.07%)
May 09, 2019 85.57 86.11 84.96 85.94 4,005,220 +0.22(+0.26%)
May 08, 2019 85.88 86.58 85.67 85.72 5,976,853 -0.09(-0.10%)
May 07, 2019 87.28 87.28 85.21 85.81 7,037,112 -1.58(-1.81%)
May 06, 2019 87.25 87.67 86.87 87.39 4,836,115 -0.28(-0.32%)
May 03, 2019 87.24 87.79 86.93 87.67 4,678,400 +0.74(+0.85%)
May 02, 2019 86.88 87.78 86.67 86.93 5,675,909 +0.09(+0.10%)
May 01, 2019 86.77 87.83 86.72 86.84 7,675,847 +0.07(+0.08%)
Apr 30, 2019 86.02 86.95 85.48 86.77 5,541,373 +0.82(+0.95%)
Apr 29, 2019 86.71 86.97 85.85 85.95 4,280,636 -0.85(-0.98%)
Apr 26, 2019 86.28 86.87 86.13 86.80 3,109,300 +0.68(+0.79%)
Apr 25, 2019 86.08 86.35 85.47 86.12 3,732,475 -0.18(-0.21%)
Apr 24, 2019 85.97 86.56 85.66 86.30 4,853,789 +0.63(+0.74%)
Apr 23, 2019 84.92 85.79 84.52 85.67 4,692,259 +1.12(+1.32%)
Apr 22, 2019 85.39 85.69 83.78 84.55 5,012,033 -0.94(-1.10%)
Apr 18, 2019 85.11 85.67 84.58 85.49 4,827,300 +0.65(+0.77%)
Apr 17, 2019 85.91 86.03 84.56 84.84 6,121,292 -0.78(-0.91%)
Apr 16, 2019 87.62 87.66 85.28 85.62 7,255,605 -1.98(-2.26%)
Apr 15, 2019 88.10 88.14 87.37 87.60 3,468,915 -0.45(-0.51%)
Apr 12, 2019 87.59 88.08 86.97 88.05 4,149,000 +0.42(+0.48%)
Apr 11, 2019 87.78 88.09 87.28 87.63 2,925,894 -0.06(-0.07%)
Apr 10, 2019 87.20 87.77 87.02 87.69 4,264,767 +0.80(+0.92%)
Apr 09, 2019 87.35 87.48 86.74 86.89 3,507,634 -0.46(-0.53%)
Apr 08, 2019 87.77 87.83 87.07 87.35 4,575,460 -0.49(-0.56%)
Apr 05, 2019 87.24 87.89 87.10 87.84 4,827,000 +0.61(+0.70%)
Apr 04, 2019 87.43 87.50 86.80 87.23 4,249,086 -0.14(-0.16%)
Apr 03, 2019 87.47 87.73 86.78 87.37 5,004,165 -0.10(-0.11%)
Apr 02, 2019 86.98 87.55 86.22 87.47 10,358,056 +0.61(+0.70%)
Apr 01, 2019 87.00 87.03 85.91 86.86 8,528,598 -0.05(-0.06%)
Mar 29, 2019 87.07 87.16 86.57 86.91 13,743,400 -0.08(-0.09%)
Mar 28, 2019 86.35 87.03 86.10 86.99 5,599,976 +0.22(+0.25%)
Mar 27, 2019 87.14 87.29 86.22 86.77 7,252,648 -0.25(-0.29%)
Mar 26, 2019 86.52 87.06 86.43 87.02 8,576,381 +0.69(+0.80%)
Mar 25, 2019 86.25 86.61 85.75 86.33 6,324,313 +0.11(+0.13%)
Mar 22, 2019 86.93 87.42 86.20 86.22 8,769,700 -0.63(-0.73%)
Mar 21, 2019 85.21 86.89 85.20 86.85 6,948,182 +1.52(+1.78%)
Mar 20, 2019 85.05 85.86 84.44 85.33 6,499,423 +0.26(+0.31%)
Mar 19, 2019 85.38 85.51 84.81 85.07 6,169,237 -0.26(-0.30%)
Mar 18, 2019 85.80 86.03 84.92 85.33 4,125,589 -0.43(-0.50%)
Mar 15, 2019 86.12 86.19 85.61 85.76 4,742,100 -0.27(-0.31%)
Mar 14, 2019 85.96 86.05 85.62 86.03 4,303,225 +0.13(+0.15%)
Mar 13, 2019 85.58 86.13 85.58 85.90 4,282,977 +0.42(+0.49%)
Mar 12, 2019 85.20 85.69 85.11 85.48 6,072,439 +0.39(+0.46%)
Mar 11, 2019 84.15 85.15 84.01 85.09 4,679,289 +1.23(+1.47%)
Mar 08, 2019 83.63 84.16 83.49 83.86 9,264,800 +0.09(+0.11%)
Mar 07, 2019 84.16 84.55 83.55 83.77 8,328,519 -0.18(-0.21%)
Mar 06, 2019 84.42 84.60 83.85 83.95 5,370,808 -0.39(-0.46%)
Mar 05, 2019 84.07 84.71 83.90 84.34 9,077,478 +0.23(+0.27%)
Mar 04, 2019 84.12 84.20 83.18 84.11 7,103,570 +0.38(+0.45%)
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.