Real Estate Vanguard ETF (NY: VNQ )

100.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 91.54 92.92 91.20 92.45 3,502,575 +1.16(+1.27%)
Jul 28, 2016 90.31 91.64 90.10 91.29 2,853,289 +0.84(+0.93%)
Jul 27, 2016 91.14 91.14 89.70 90.45 3,935,234 -0.71(-0.78%)
Jul 26, 2016 91.69 91.97 90.94 91.16 2,460,455 -0.45(-0.49%)
Jul 25, 2016 91.81 92.14 91.30 91.61 2,374,744 -0.17(-0.19%)
Jul 22, 2016 90.89 92.05 90.86 91.78 2,482,896 +0.80(+0.88%)
Jul 21, 2016 90.60 90.98 90.20 90.98 2,179,581 +0.18(+0.20%)
Jul 20, 2016 90.95 91.04 90.51 90.80 2,100,678 +0.01(+0.01%)
Jul 19, 2016 90.35 90.79 89.92 90.79 1,916,544 +0.44(+0.49%)
Jul 18, 2016 90.24 90.38 90.00 90.35 2,699,724 +0.24(+0.27%)
Jul 15, 2016 90.07 90.18 89.46 90.11 3,345,614 +0.03(+0.03%)
Jul 14, 2016 90.61 90.84 89.87 90.08 3,060,513 -0.81(-0.89%)
Jul 13, 2016 90.60 90.89 90.19 90.89 4,902,939 +0.50(+0.55%)
Jul 12, 2016 90.41 90.54 89.68 90.39 3,727,572 -0.01(-0.01%)
Jul 11, 2016 89.87 90.59 89.33 90.40 3,381,227 +0.60(+0.67%)
Jul 08, 2016 88.86 89.84 88.37 89.80 2,663,479 +1.43(+1.62%)
Jul 07, 2016 89.20 89.26 87.88 88.37 5,342,018 -0.92(-1.03%)
Jul 06, 2016 89.55 89.65 88.85 89.29 4,577,173 -0.39(-0.43%)
Jul 05, 2016 88.71 89.68 88.60 89.68 3,808,415 +0.98(+1.10%)
Jul 01, 2016 88.97 88.70 88.70 88.70 4,731,800 +0.03(+0.03%)
Jun 30, 2016 87.99 88.67 87.27 88.67 6,555,772 +0.91(+1.04%)
Jun 29, 2016 87.12 87.88 87.01 87.76 4,395,608 +1.05(+1.21%)
Jun 28, 2016 85.47 86.72 85.17 86.71 5,128,587 +1.79(+2.11%)
Jun 27, 2016 84.52 85.05 83.71 84.92 4,770,141 +0.05(+0.06%)
Jun 24, 2016 84.15 85.72 83.54 84.87 5,661,665 -0.75(-0.88%)
Jun 23, 2016 85.58 85.94 85.44 85.62 1,672,541 +0.43(+0.50%)
Jun 22, 2016 85.50 85.51 84.98 85.19 3,994,532 -0.13(-0.15%)
Jun 21, 2016 85.31 85.57 84.93 85.32 3,614,855 -0.44(-0.51%)
Jun 20, 2016 86.05 86.79 85.65 85.76 3,987,010 +0.12(+0.14%)
Jun 17, 2016 85.83 85.83 84.98 85.64 4,408,434 -0.14(-0.16%)
Jun 16, 2016 85.18 85.81 84.76 85.78 2,827,122 +0.48(+0.56%)
Jun 15, 2016 84.69 85.59 84.57 85.30 2,829,449 +0.80(+0.95%)
Jun 14, 2016 84.72 85.02 84.19 84.50 3,437,361 -0.22(-0.26%)
Jun 13, 2016 84.73 85.36 84.62 84.72 3,250,301 +0.02(+0.02%)
Jun 10, 2016 84.78 85.02 84.34 84.70 2,538,441 -0.40(-0.47%)
Jun 09, 2016 84.91 85.26 84.61 85.10 4,132,833 +0.19(+0.22%)
Jun 08, 2016 84.31 84.98 84.05 84.91 3,098,992 +0.54(+0.64%)
Jun 07, 2016 84.23 84.62 83.99 84.37 2,424,578 +0.51(+0.61%)
Jun 06, 2016 84.59 84.77 83.42 83.86 3,231,941 -0.65(-0.77%)
Jun 03, 2016 84.98 85.24 84.10 84.51 4,295,432 +0.34(+0.40%)
Jun 02, 2016 83.50 84.20 83.29 84.17 8,043,493 +0.43(+0.51%)
Jun 01, 2016 83.38 83.95 83.30 83.74 4,417,630 +0.07(+0.08%)
May 31, 2016 83.55 83.92 83.16 83.67 4,810,900 -0.01(-0.01%)
May 27, 2016 83.37 83.68 83.68 83.68 3,006,900 +0.45(+0.54%)
May 26, 2016 82.91 83.48 82.72 83.23 3,053,419 +0.16(+0.19%)
May 25, 2016 83.29 83.29 82.25 83.07 3,294,685 +0.00(+0.00%)
May 24, 2016 82.56 83.21 82.26 83.07 2,998,403 +1.02(+1.24%)
May 23, 2016 82.18 82.36 81.85 82.05 2,743,991 +0.01(+0.01%)
May 20, 2016 81.70 82.19 81.55 82.04 3,296,110 +0.65(+0.80%)
May 19, 2016 81.79 81.98 80.96 81.39 4,315,974 -0.92(-1.12%)
May 18, 2016 83.27 83.36 81.37 82.31 4,708,456 -1.31(-1.57%)
May 17, 2016 84.99 84.99 83.16 83.62 4,308,320 -1.58(-1.85%)
May 16, 2016 84.39 85.44 84.32 85.20 3,375,006 +0.80(+0.95%)
May 13, 2016 84.93 84.93 83.81 84.40 3,991,713 -0.76(-0.89%)
May 12, 2016 84.77 85.44 84.08 85.16 3,470,957 +0.49(+0.58%)
May 11, 2016 86.47 86.47 84.34 84.67 4,063,936 -1.85(-2.14%)
May 10, 2016 86.72 86.82 86.22 86.52 4,034,773 -0.01(-0.01%)
May 09, 2016 85.86 86.67 85.62 86.53 4,568,902 +0.94(+1.10%)
May 06, 2016 84.65 85.66 84.26 85.59 3,499,270 +0.93(+1.10%)
May 05, 2016 84.53 84.82 84.13 84.66 3,324,283 +0.24(+0.28%)
May 04, 2016 82.71 84.58 82.71 84.42 4,138,633 +1.19(+1.43%)
May 03, 2016 83.07 83.29 82.59 83.23 3,305,703 +0.13(+0.16%)
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.