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 (%)
Dec 31, 2007 61.32 61.73 60.53 61.46 335,734 +0.50(+0.82%)
Dec 28, 2007 62.04 62.50 60.58 60.96 394,970 -1.09(-1.76%)
Dec 27, 2007 62.92 63.20 61.67 62.05 353,761 -1.26(-1.99%)
Dec 26, 2007 63.85 63.97 63.05 63.31 371,860 -1.07(-1.66%)
Dec 24, 2007 62.37 64.55 62.37 64.38 121,645 +2.02(+3.24%)
Dec 21, 2007 61.42 62.36 61.42 62.36 374,150 +1.20(+1.96%)
Dec 20, 2007 62.08 62.08 60.57 61.16 998,428 -1.27(-2.03%)
Dec 19, 2007 61.94 62.43 61.39 62.43 370,494 +0.63(+1.02%)
Dec 18, 2007 61.87 62.25 60.01 61.80 494,053 +0.94(+1.54%)
Dec 17, 2007 62.22 62.24 60.86 60.86 509,014 -1.94(-3.09%)
Dec 14, 2007 63.18 65.02 62.67 62.80 922,839 -1.62(-2.51%)
Dec 13, 2007 64.95 65.10 63.53 64.42 318,311 -0.74(-1.14%)
Dec 12, 2007 67.61 67.62 64.54 65.16 416,455 -0.22(-0.34%)
Dec 11, 2007 69.30 69.67 65.33 65.38 280,515 -3.64(-5.27%)
Dec 10, 2007 67.61 69.02 67.26 69.02 248,127 +1.45(+2.15%)
Dec 07, 2007 68.00 68.62 67.50 67.57 264,100 -0.24(-0.35%)
Dec 06, 2007 65.72 67.95 65.59 67.81 180,594 +2.09(+3.18%)
Dec 05, 2007 64.87 65.75 64.31 65.72 223,750 +2.14(+3.37%)
Dec 04, 2007 65.34 65.34 63.58 63.58 299,200 -1.76(-2.69%)
Dec 03, 2007 66.26 66.26 64.76 65.34 423,235 -0.71(-1.07%)
Nov 30, 2007 65.70 66.94 65.24 66.05 275,522 +1.75(+2.72%)
Nov 29, 2007 65.30 65.41 63.86 64.30 152,316 -1.05(-1.61%)
Nov 28, 2007 63.49 65.35 63.49 65.35 302,073 +2.75(+4.39%)
Nov 27, 2007 62.14 62.63 61.10 62.60 291,086 +1.43(+2.34%)
Nov 26, 2007 64.95 64.95 61.17 61.17 221,313 -3.08(-4.79%)
Nov 23, 2007 64.28 64.94 63.67 64.25 164,501 +1.24(+1.97%)
Nov 21, 2007 62.77 63.78 62.29 63.01 338,971 -0.44(-0.69%)
Nov 20, 2007 65.40 65.97 62.40 63.45 482,446 -1.25(-1.93%)
Nov 19, 2007 66.00 66.00 64.70 64.70 316,866 -1.44(-2.18%)
Nov 16, 2007 68.19 68.23 65.81 66.14 361,416 -1.26(-1.87%)
Nov 15, 2007 67.72 68.04 66.50 67.40 342,730 -0.12(-0.18%)
Nov 14, 2007 70.02 70.02 67.52 67.52 311,433 -1.40(-2.03%)
Nov 13, 2007 66.70 68.92 66.70 68.92 175,855 +2.21(+3.31%)
Nov 12, 2007 66.09 67.69 65.88 66.71 277,738 +0.76(+1.15%)
Nov 09, 2007 65.77 67.01 65.50 65.95 247,182 -0.54(-0.81%)
Nov 08, 2007 66.64 67.08 65.38 66.49 294,079 +0.20(+0.30%)
Nov 07, 2007 66.98 67.90 66.09 66.29 495,176 -2.13(-3.11%)
Nov 06, 2007 67.21 68.42 66.92 68.42 212,600 +0.85(+1.26%)
Nov 05, 2007 67.50 68.45 67.25 67.57 308,913 -0.99(-1.44%)
Nov 02, 2007 69.93 69.93 67.60 68.56 306,500 -0.99(-1.42%)
Nov 01, 2007 71.16 71.32 69.55 69.55 278,700 -3.41(-4.67%)
Oct 31, 2007 71.92 72.96 70.78 72.96 265,925 +1.49(+2.08%)
Oct 30, 2007 70.88 71.87 70.88 71.47 178,600 +0.97(+1.38%)
Oct 29, 2007 71.64 71.81 70.50 70.50 133,200 -1.17(-1.63%)
Oct 26, 2007 71.56 72.07 70.43 71.67 144,600 +1.07(+1.52%)
Oct 25, 2007 71.34 71.56 69.95 70.60 310,000 +0.15(+0.21%)
Oct 24, 2007 71.10 71.10 69.36 70.45 370,600 -1.20(-1.67%)
Oct 23, 2007 71.45 71.65 70.37 71.65 185,500 +0.75(+1.06%)
Oct 22, 2007 69.09 70.90 68.76 70.90 246,600 +1.81(+2.62%)
Oct 19, 2007 71.72 71.72 69.09 69.09 184,500 -3.07(-4.25%)
Oct 18, 2007 71.58 72.89 70.82 72.16 134,000 +0.02(+0.03%)
Oct 17, 2007 72.84 74.12 70.55 72.14 263,900 -0.11(-0.15%)
Oct 16, 2007 72.89 73.04 72.04 72.25 205,800 -0.89(-1.22%)
Oct 15, 2007 74.60 74.84 72.97 73.14 205,100 -1.40(-1.88%)
Oct 12, 2007 75.50 75.68 74.54 74.54 129,500 -0.71(-0.94%)
Oct 11, 2007 76.37 76.48 75.06 75.25 111,800 -0.30(-0.40%)
Oct 10, 2007 76.08 76.18 75.24 75.55 187,600 -0.53(-0.70%)
Oct 09, 2007 75.45 76.08 74.64 76.08 159,300 +0.84(+1.12%)
Oct 08, 2007 75.48 75.74 75.19 75.24 140,900 -1.45(-1.89%)
Oct 05, 2007 75.24 76.69 74.70 76.69 266,300 +1.76(+2.35%)
Oct 04, 2007 74.41 74.93 73.75 74.93 136,300 +0.76(+1.02%)
Oct 03, 2007 74.19 74.48 73.76 74.17 168,300 -0.36(-0.48%)
Oct 02, 2007 73.54 74.53 73.40 74.53 205,200 +1.33(+1.82%)
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.