Real Estate Vanguard ETF (NY: VNQ )

101.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 75.87 76.36 74.81 76.11 8,605,524 -0.89(-1.16%)
Apr 29, 2020 77.50 78.05 76.68 77.00 7,306,941 +1.14(+1.50%)
Apr 28, 2020 76.68 77.80 75.80 75.86 8,177,946 +0.62(+0.82%)
Apr 27, 2020 73.41 75.51 73.25 75.24 7,669,494 +2.49(+3.42%)
Apr 24, 2020 72.97 73.12 71.87 72.75 6,418,900 +0.31(+0.43%)
Apr 23, 2020 73.27 73.89 72.19 72.44 7,648,583 -0.61(-0.84%)
Apr 22, 2020 73.06 73.66 72.45 73.05 6,484,223 +1.10(+1.53%)
Apr 21, 2020 71.36 72.55 70.99 71.95 8,620,445 -1.33(-1.81%)
Apr 20, 2020 74.54 74.96 73.26 73.28 6,630,969 -2.83(-3.72%)
Apr 17, 2020 75.92 76.51 75.07 76.11 8,593,300 +2.33(+3.16%)
Apr 16, 2020 74.77 75.21 73.28 73.78 6,250,619 -0.85(-1.14%)
Apr 15, 2020 75.31 76.17 73.83 74.63 8,568,199 -3.08(-3.96%)
Apr 14, 2020 77.09 78.53 77.09 77.71 9,400,916 +2.12(+2.80%)
Apr 13, 2020 78.41 78.61 75.07 75.59 10,137,981 -3.32(-4.21%)
Apr 09, 2020 75.98 79.98 75.98 78.91 13,840,900 +4.19(+5.61%)
Apr 08, 2020 71.00 75.16 70.10 74.72 9,626,262 +4.77(+6.82%)
Apr 07, 2020 71.99 73.35 69.92 69.95 7,675,119 +0.64(+0.92%)
Apr 06, 2020 66.81 69.68 66.81 69.31 8,381,556 +4.78(+7.41%)
Apr 03, 2020 64.99 65.88 63.27 64.53 8,987,100 -0.95(-1.45%)
Apr 02, 2020 64.32 66.84 64.17 65.48 10,916,734 +0.22(+0.34%)
Apr 01, 2020 66.51 66.80 63.89 65.26 12,174,769 -4.59(-6.57%)
Mar 31, 2020 71.06 71.22 67.95 69.85 16,816,342 -1.73(-2.42%)
Mar 30, 2020 70.76 71.83 68.44 71.58 12,754,319 +1.53(+2.18%)
Mar 27, 2020 67.79 71.83 67.40 70.05 11,521,600 +0.07(+0.10%)
Mar 26, 2020 65.98 70.25 65.58 69.98 14,485,816 +4.61(+7.05%)
Mar 25, 2020 62.29 68.77 61.83 65.37 15,209,258 +3.34(+5.38%)
Mar 24, 2020 59.61 62.26 58.78 62.03 14,401,803 +5.12(+9.00%)
Mar 23, 2020 59.39 59.50 55.58 56.91 15,558,775 -2.77(-4.64%)
Mar 20, 2020 63.55 65.20 59.35 59.68 18,838,000 -3.13(-4.98%)
Mar 19, 2020 61.71 64.25 60.00 62.81 13,088,804 +0.22(+0.35%)
Mar 18, 2020 65.04 67.44 60.50 62.59 15,713,644 -6.58(-9.51%)
Mar 17, 2020 66.63 70.50 64.44 69.17 9,100,872 +2.27(+3.39%)
Mar 16, 2020 71.88 74.35 65.24 66.90 11,396,580 -12.58(-15.83%)
Mar 13, 2020 77.33 79.57 73.02 79.48 10,968,600 +6.38(+8.73%)
Mar 12, 2020 75.90 78.53 72.60 73.10 16,752,632 -8.24(-10.13%)
Mar 11, 2020 84.65 84.65 80.53 81.34 16,483,518 -5.20(-6.01%)
Mar 10, 2020 85.05 86.62 81.83 86.54 11,782,200 +2.86(+3.42%)
Mar 09, 2020 86.50 86.53 83.56 83.68 14,017,542 -6.99(-7.71%)
Mar 06, 2020 90.24 91.01 87.79 90.67 10,302,700 +1.13(+1.26%)
Mar 05, 2020 92.72 93.44 89.54 89.54 9,803,574 -4.74(-5.03%)
Mar 04, 2020 92.26 94.40 92.13 94.28 10,638,202 +3.43(+3.78%)
Mar 03, 2020 91.18 93.31 90.10 90.85 14,654,270 -0.21(-0.23%)
Mar 02, 2020 87.65 91.07 87.16 91.06 14,249,886 +3.73(+4.27%)
Feb 28, 2020 87.50 88.20 84.66 87.33 22,471,900 -2.16(-2.41%)
Feb 27, 2020 93.10 93.29 89.49 89.49 11,865,376 -5.03(-5.32%)
Feb 26, 2020 95.74 96.46 94.47 94.52 9,407,231 -1.03(-1.08%)
Feb 25, 2020 98.44 98.62 95.29 95.55 7,378,925 -2.66(-2.71%)
Feb 24, 2020 98.39 99.13 97.75 98.21 5,213,407 -1.36(-1.37%)
Feb 21, 2020 99.27 99.72 99.03 99.57 3,670,800 +0.29(+0.29%)
Feb 20, 2020 98.16 99.33 97.86 99.28 5,556,504 +1.17(+1.19%)
Feb 19, 2020 99.50 99.50 98.10 98.11 4,415,197 -1.34(-1.35%)
Feb 18, 2020 99.62 99.69 98.88 99.45 4,186,837 -0.11(-0.11%)
Feb 14, 2020 98.77 99.58 98.64 99.56 3,004,800 +1.02(+1.04%)
Feb 13, 2020 97.93 98.73 97.75 98.54 3,683,494 +0.59(+0.60%)
Feb 12, 2020 97.53 98.25 97.13 97.95 6,298,177 +0.58(+0.60%)
Feb 11, 2020 96.97 97.96 96.97 97.37 5,362,195 +0.73(+0.76%)
Feb 10, 2020 95.95 96.66 95.84 96.64 4,455,201 +1.07(+1.12%)
Feb 07, 2020 95.72 95.83 95.32 95.57 3,176,200 -0.02(-0.02%)
Feb 06, 2020 95.55 95.87 95.41 95.59 3,327,493 +0.32(+0.34%)
Feb 05, 2020 95.39 95.63 95.05 95.27 4,413,723 +0.06(+0.06%)
Feb 04, 2020 94.58 95.60 94.32 95.21 4,421,081 +0.97(+1.03%)
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.