Real Estate Vanguard ETF (NY: VNQ )

95.20 -2.28 (-2.34%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 89.34 89.98 88.38 88.89 5,980,215 -0.35(-0.39%)
Jul 30, 2019 88.47 89.56 88.45 89.24 3,818,966 +0.71(+0.80%)
Jul 29, 2019 88.44 89.14 88.38 88.53 4,898,423 +0.24(+0.27%)
Jul 26, 2019 88.01 88.44 87.63 88.29 3,111,900 +0.40(+0.46%)
Jul 25, 2019 88.38 88.44 87.58 87.89 5,629,298 -0.52(-0.59%)
Jul 24, 2019 88.45 88.50 87.90 88.41 2,946,102 +0.07(+0.08%)
Jul 23, 2019 87.56 88.34 87.29 88.34 4,239,950 +0.99(+1.13%)
Jul 22, 2019 87.53 87.69 87.02 87.35 3,265,229 -0.08(-0.09%)
Jul 19, 2019 88.97 89.03 87.31 87.43 5,064,500 -1.45(-1.63%)
Jul 18, 2019 88.65 89.12 88.17 88.88 7,048,767 +0.00(+0.00%)
Jul 17, 2019 89.41 89.69 88.36 88.88 6,422,032 -0.30(-0.34%)
Jul 16, 2019 89.27 89.57 88.81 89.18 3,611,584 -0.21(-0.23%)
Jul 15, 2019 89.58 89.98 89.30 89.39 3,185,731 -0.07(-0.08%)
Jul 12, 2019 89.65 89.77 89.07 89.46 2,948,600 -0.12(-0.13%)
Jul 11, 2019 90.77 90.77 89.23 89.58 4,020,580 -1.18(-1.30%)
Jul 10, 2019 90.62 91.00 90.15 90.76 6,833,082 +0.52(+0.58%)
Jul 09, 2019 89.75 90.39 89.51 90.24 4,906,830 +0.30(+0.33%)
Jul 08, 2019 89.53 90.09 89.39 89.94 4,509,700 +0.32(+0.36%)
Jul 05, 2019 89.31 89.91 88.22 89.62 5,375,100 -0.32(-0.36%)
Jul 03, 2019 89.02 90.01 88.94 89.94 5,417,900 +1.06(+1.19%)
Jul 02, 2019 87.44 88.88 87.44 88.88 7,633,744 +1.52(+1.74%)
Jul 01, 2019 87.98 87.98 86.33 87.36 9,764,925 -0.04(-0.05%)
Jun 28, 2019 87.21 87.96 87.14 87.40 9,638,200 +0.30(+0.34%)
Jun 27, 2019 86.53 87.16 86.37 87.10 6,924,523 +0.28(+0.32%)
Jun 26, 2019 88.63 88.72 86.61 86.82 12,896,980 -1.77(-2.00%)
Jun 25, 2019 89.94 90.17 88.59 88.59 5,381,289 -1.33(-1.48%)
Jun 24, 2019 90.63 90.91 89.65 89.92 3,773,676 -0.31(-0.34%)
Jun 21, 2019 91.00 91.27 90.04 90.23 7,941,600 -1.29(-1.41%)
Jun 20, 2019 91.56 91.85 91.39 91.52 4,861,994 +0.46(+0.51%)
Jun 19, 2019 90.42 91.36 90.01 91.06 3,694,690 +0.49(+0.54%)
Jun 18, 2019 91.33 91.59 90.16 90.57 4,449,065 -0.09(-0.10%)
Jun 17, 2019 89.94 90.78 89.94 90.66 3,574,887 +0.96(+1.07%)
Jun 14, 2019 89.60 90.12 89.55 89.70 2,981,600 +0.05(+0.06%)
Jun 13, 2019 89.35 89.65 89.10 89.65 2,799,351 +0.38(+0.43%)
Jun 12, 2019 89.04 89.57 88.90 89.27 2,768,532 +0.30(+0.34%)
Jun 11, 2019 88.99 89.19 88.31 88.97 3,834,010 +0.24(+0.27%)
Jun 10, 2019 89.19 89.29 88.40 88.73 2,945,455 -0.29(-0.33%)
Jun 07, 2019 89.13 89.57 88.92 89.02 3,525,600 +0.33(+0.37%)
Jun 06, 2019 88.80 88.89 88.05 88.69 4,077,190 +0.17(+0.19%)
Jun 05, 2019 87.21 88.62 86.99 88.52 6,775,374 +1.81(+2.09%)
Jun 04, 2019 87.25 87.25 85.95 86.71 6,993,156 -0.39(-0.45%)
Jun 03, 2019 87.20 87.39 86.48 87.10 6,347,689 +0.21(+0.24%)
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%)
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.