Real Estate Vanguard ETF (NY: VNQ )

99.52 -1.06 (-1.05%)
Official Closing Price Updated: 6:30 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 83.94 84.24 82.82 83.73 10,636,000 -0.26(-0.31%)
Feb 28, 2019 83.83 84.92 83.52 83.99 6,546,255 +0.22(+0.26%)
Feb 27, 2019 83.91 84.13 83.15 83.77 8,114,431 -0.42(-0.50%)
Feb 26, 2019 84.57 84.79 84.05 84.19 4,777,075 -0.26(-0.31%)
Feb 25, 2019 85.29 85.36 84.37 84.45 4,956,836 -0.67(-0.79%)
Feb 22, 2019 84.79 85.44 84.52 85.12 4,490,300 +0.50(+0.59%)
Feb 21, 2019 84.06 84.70 83.78 84.62 4,756,945 +0.08(+0.09%)
Feb 20, 2019 85.01 85.01 83.98 84.54 7,918,850 -0.53(-0.62%)
Feb 19, 2019 84.91 85.27 84.75 85.07 5,981,230 -0.02(-0.02%)
Feb 15, 2019 84.74 85.10 84.54 85.09 4,998,900 +0.57(+0.67%)
Feb 14, 2019 84.38 84.84 83.99 84.52 6,927,523 +0.27(+0.32%)
Feb 13, 2019 83.83 84.32 83.52 84.25 5,697,029 +0.43(+0.51%)
Feb 12, 2019 84.55 84.55 83.51 83.82 8,588,856 -0.53(-0.63%)
Feb 11, 2019 84.25 84.51 83.96 84.35 4,999,168 +0.23(+0.27%)
Feb 08, 2019 83.80 84.45 83.64 84.12 6,853,900 +0.00(+0.00%)
Feb 07, 2019 83.18 84.22 82.91 84.12 8,823,152 +0.69(+0.83%)
Feb 06, 2019 83.67 83.89 83.16 83.43 8,419,857 -0.55(-0.65%)
Feb 05, 2019 83.58 84.03 83.06 83.98 10,279,171 +0.48(+0.57%)
Feb 04, 2019 82.86 83.50 82.20 83.50 13,612,825 +0.62(+0.75%)
Feb 01, 2019 83.49 83.75 81.72 82.88 16,142,500 -0.53(-0.64%)
Jan 31, 2019 82.45 83.47 81.78 83.41 13,041,702 +0.86(+1.04%)
Jan 30, 2019 81.92 82.85 81.83 82.55 6,636,095 +0.66(+0.81%)
Jan 29, 2019 81.13 81.93 80.97 81.89 4,829,968 +0.64(+0.79%)
Jan 28, 2019 80.31 81.33 80.06 81.25 5,471,207 +0.79(+0.98%)
Jan 25, 2019 79.74 80.52 79.59 80.46 5,713,400 +0.99(+1.25%)
Jan 24, 2019 78.97 79.65 78.69 79.47 4,142,535 +0.27(+0.34%)
Jan 23, 2019 79.33 79.40 78.68 79.20 3,971,943 +0.01(+0.01%)
Jan 22, 2019 79.26 79.54 78.58 79.19 6,062,627 -0.24(-0.30%)
Jan 18, 2019 79.49 79.50 78.82 79.43 6,397,100 +0.27(+0.34%)
Jan 17, 2019 78.63 79.20 78.47 79.16 4,326,984 +0.38(+0.48%)
Jan 16, 2019 78.21 79.06 78.10 78.78 6,163,995 +0.55(+0.70%)
Jan 15, 2019 77.60 78.42 77.57 78.23 5,377,193 +0.74(+0.95%)
Jan 14, 2019 77.50 77.94 77.18 77.49 4,934,484 -0.26(-0.33%)
Jan 11, 2019 77.46 77.83 77.10 77.75 5,141,900 +0.22(+0.28%)
Jan 10, 2019 76.25 77.75 76.08 77.53 8,671,900 +1.04(+1.36%)
Jan 09, 2019 76.78 76.87 75.76 76.49 6,434,202 -0.11(-0.14%)
Jan 08, 2019 75.53 76.79 75.33 76.60 10,760,999 +1.55(+2.07%)
Jan 07, 2019 74.60 75.61 74.40 75.05 9,227,874 +0.73(+0.98%)
Jan 04, 2019 73.74 75.02 73.30 74.32 9,389,000 +0.86(+1.17%)
Jan 03, 2019 72.77 74.57 72.71 73.46 12,264,318 +0.51(+0.70%)
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.