Real Estate Vanguard ETF (NY: VNQ )

100.00 -0.24 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 94.67 94.76 93.95 94.30 4,723,554 -0.17(-0.18%)
Oct 30, 2019 94.02 94.53 93.47 94.47 3,878,707 +0.34(+0.36%)
Oct 29, 2019 93.72 94.39 93.60 94.13 5,512,253 +0.57(+0.61%)
Oct 28, 2019 94.13 94.13 93.44 93.56 4,897,920 -0.57(-0.61%)
Oct 25, 2019 94.88 94.99 93.95 94.13 4,185,100 -0.81(-0.85%)
Oct 24, 2019 95.37 95.37 94.71 94.94 3,148,821 -0.24(-0.25%)
Oct 23, 2019 95.11 95.27 94.43 95.18 3,020,327 +0.21(+0.22%)
Oct 22, 2019 95.46 95.49 94.79 94.97 2,644,247 -0.28(-0.29%)
Oct 21, 2019 94.65 95.29 94.41 95.25 2,592,510 +0.72(+0.76%)
Oct 18, 2019 93.73 94.67 93.69 94.53 2,492,100 +0.72(+0.77%)
Oct 17, 2019 93.39 93.96 93.25 93.81 3,223,362 +0.61(+0.65%)
Oct 16, 2019 93.14 93.22 92.62 93.20 3,421,484 +0.01(+0.01%)
Oct 15, 2019 93.15 93.29 92.56 93.19 3,218,489 +0.12(+0.13%)
Oct 14, 2019 93.14 93.29 92.72 93.07 1,877,731 +0.04(+0.04%)
Oct 11, 2019 93.41 93.78 92.98 93.03 3,378,800 -0.04(-0.04%)
Oct 10, 2019 92.88 93.25 92.55 93.07 3,720,140 +0.15(+0.16%)
Oct 09, 2019 92.96 93.67 92.80 92.92 4,166,634 +0.18(+0.19%)
Oct 08, 2019 93.12 93.50 92.29 92.74 3,108,136 -0.49(-0.53%)
Oct 07, 2019 93.00 93.69 92.85 93.23 3,667,884 -0.20(-0.21%)
Oct 04, 2019 93.05 93.47 92.97 93.43 2,189,400 +0.56(+0.60%)
Oct 03, 2019 91.93 93.12 91.75 92.87 6,724,523 +0.89(+0.97%)
Oct 02, 2019 92.38 92.45 91.39 91.98 3,384,587 -0.39(-0.42%)
Oct 01, 2019 93.20 93.48 92.22 92.37 5,253,884 -0.88(-0.94%)
Sep 30, 2019 93.19 93.72 93.11 93.25 3,285,438 +0.16(+0.17%)
Sep 27, 2019 93.81 93.91 92.44 93.09 4,090,600 -0.52(-0.56%)
Sep 26, 2019 93.11 93.83 93.00 93.61 2,984,890 +0.78(+0.84%)
Sep 25, 2019 92.65 93.05 92.41 92.83 7,089,248 +0.18(+0.19%)
Sep 24, 2019 93.11 93.33 92.34 92.65 3,705,643 -0.95(-1.01%)
Sep 23, 2019 93.26 94.00 93.23 93.60 3,515,703 +0.15(+0.16%)
Sep 20, 2019 93.66 93.94 93.18 93.45 6,904,100 +0.00(+0.00%)
Sep 19, 2019 93.32 93.84 93.22 93.45 2,892,777 +0.33(+0.35%)
Sep 18, 2019 93.97 93.97 92.34 93.12 5,655,009 -0.32(-0.34%)
Sep 17, 2019 92.85 93.48 92.61 93.44 3,700,226 +1.00(+1.08%)
Sep 16, 2019 91.80 92.59 91.49 92.44 4,688,333 +0.80(+0.87%)
Sep 13, 2019 92.52 92.99 91.36 91.64 6,109,300 -0.99(-1.07%)
Sep 12, 2019 92.85 93.17 92.09 92.63 3,486,126 +0.49(+0.53%)
Sep 11, 2019 91.92 92.29 91.42 92.14 3,972,499 +0.10(+0.11%)
Sep 10, 2019 92.66 92.68 91.24 92.04 5,379,377 -0.96(-1.03%)
Sep 09, 2019 93.45 93.46 92.75 93.00 3,772,062 -0.45(-0.48%)
Sep 06, 2019 93.51 93.79 93.22 93.45 2,986,600 +0.21(+0.23%)
Sep 05, 2019 94.01 94.01 93.07 93.24 6,041,545 -0.68(-0.72%)
Sep 04, 2019 93.60 94.07 93.44 93.92 4,757,143 +0.78(+0.84%)
Sep 03, 2019 92.20 93.24 92.00 93.14 5,928,259 +0.92(+1.00%)
Aug 30, 2019 92.41 92.51 91.81 92.22 5,680,200 +0.07(+0.08%)
Aug 29, 2019 91.85 92.25 91.64 92.15 2,688,118 +0.71(+0.78%)
Aug 28, 2019 91.13 91.58 90.91 91.44 3,502,080 +0.30(+0.33%)
Aug 27, 2019 91.90 92.13 91.06 91.14 3,253,397 -0.26(-0.28%)
Aug 26, 2019 91.20 91.48 90.77 91.40 2,737,535 +0.70(+0.77%)
Aug 23, 2019 91.91 92.55 90.40 90.70 5,776,600 -1.29(-1.40%)
Aug 22, 2019 91.56 92.06 91.05 91.99 2,587,340 +0.42(+0.46%)
Aug 21, 2019 91.44 91.75 91.08 91.57 2,739,386 +0.38(+0.42%)
Aug 20, 2019 92.14 92.21 91.12 91.19 2,556,305 -0.65(-0.71%)
Aug 19, 2019 91.57 92.05 91.17 91.84 3,279,960 +0.66(+0.72%)
Aug 16, 2019 90.46 91.34 90.25 91.18 3,951,600 +0.93(+1.03%)
Aug 15, 2019 89.49 90.44 89.39 90.25 4,583,056 +0.89(+1.00%)
Aug 14, 2019 90.34 90.48 89.15 89.36 4,645,027 -1.38(-1.52%)
Aug 13, 2019 90.56 91.02 90.01 90.74 4,540,918 +0.13(+0.14%)
Aug 12, 2019 90.74 90.98 90.14 90.61 2,808,878 -0.24(-0.26%)
Aug 09, 2019 90.80 91.15 90.00 90.85 3,304,800 -0.11(-0.12%)
Aug 08, 2019 89.59 90.96 88.98 90.96 5,766,747 +1.57(+1.76%)
Aug 07, 2019 88.20 89.99 87.36 89.39 8,674,485 +0.86(+0.97%)
Aug 06, 2019 87.76 89.02 87.54 88.53 7,788,917 +0.97(+1.11%)
Aug 05, 2019 89.10 89.15 86.45 87.56 6,839,737 -1.76(-1.97%)
Aug 02, 2019 88.82 89.79 88.67 89.32 4,793,900 +0.43(+0.48%)
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.