Real Estate Vanguard ETF (NY: VNQ )

91.85 -1.13 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 58.29 58.68 57.98 58.00 1,969,275 -0.25(-0.43%)
Dec 29, 2011 57.90 58.38 57.73 58.25 948,469 +0.51(+0.88%)
Dec 28, 2011 58.56 58.62 57.71 57.74 1,359,293 -0.70(-1.20%)
Dec 27, 2011 58.10 58.85 57.78 58.44 1,173,156 +0.26(+0.45%)
Dec 23, 2011 58.30 58.34 57.77 58.18 2,307,629 +0.44(+0.76%)
Dec 21, 2011 57.73 57.94 57.27 57.74 2,621,428 -0.02(-0.03%)
Dec 20, 2011 56.85 57.82 56.68 57.76 1,248,402 +1.70(+3.03%)
Dec 19, 2011 56.65 56.87 55.91 56.06 1,366,196 -0.49(-0.87%)
Dec 16, 2011 56.16 57.01 56.06 56.55 1,749,728 +0.62(+1.11%)
Dec 15, 2011 55.51 56.16 55.36 55.93 1,268,448 +0.92(+1.67%)
Dec 14, 2011 54.49 55.59 54.30 55.01 2,213,319 +0.32(+0.59%)
Dec 13, 2011 55.62 56.11 54.41 54.69 1,555,090 -0.65(-1.17%)
Dec 12, 2011 55.85 55.85 54.87 55.34 1,710,014 -1.00(-1.77%)
Dec 09, 2011 55.52 56.61 55.31 56.34 1,222,117 +1.21(+2.19%)
Dec 08, 2011 56.02 56.20 55.01 55.13 1,642,161 -1.28(-2.27%)
Dec 07, 2011 55.74 56.61 55.23 56.41 1,675,452 +0.61(+1.09%)
Dec 06, 2011 55.81 56.14 55.42 55.80 2,075,421 -0.09(-0.16%)
Dec 05, 2011 56.18 56.50 55.49 55.89 1,362,889 +0.47(+0.85%)
Dec 02, 2011 55.83 56.36 55.37 55.42 1,374,487 -0.05(-0.09%)
Dec 01, 2011 55.91 55.91 54.92 55.47 2,356,346 -0.46(-0.82%)
Nov 30, 2011 54.81 56.00 54.76 55.93 2,171,515 +2.49(+4.66%)
Nov 29, 2011 53.60 53.85 53.13 53.44 1,794,037 -0.08(-0.15%)
Nov 28, 2011 53.88 54.17 53.08 53.52 1,721,856 +1.17(+2.23%)
Nov 25, 2011 52.00 53.30 51.89 52.35 680,172 +0.23(+0.44%)
Nov 23, 2011 53.29 53.29 52.06 52.12 1,728,229 -1.62(-3.01%)
Nov 22, 2011 53.77 54.25 53.39 53.74 2,021,274 -0.25(-0.46%)
Nov 21, 2011 54.58 54.58 53.65 53.99 2,053,755 -1.40(-2.53%)
Nov 18, 2011 55.38 55.49 54.75 55.39 1,924,798 +0.35(+0.64%)
Nov 17, 2011 55.98 56.05 54.70 55.04 2,400,967 -1.03(-1.84%)
Nov 16, 2011 56.06 56.94 55.93 56.07 1,466,207 -0.54(-0.95%)
Nov 15, 2011 55.90 57.01 55.63 56.61 1,725,797 +0.42(+0.75%)
Nov 14, 2011 56.98 57.06 55.81 56.19 2,019,833 -1.06(-1.85%)
Nov 11, 2011 56.42 57.42 56.11 57.25 1,796,691 +1.50(+2.69%)
Nov 10, 2011 56.33 56.61 55.40 55.75 2,765,104 -0.01(-0.02%)
Nov 09, 2011 57.10 57.41 55.63 55.76 1,950,662 -2.67(-4.57%)
Nov 08, 2011 58.00 58.49 56.71 58.43 1,250,098 +0.75(+1.30%)
Nov 07, 2011 57.59 58.37 56.90 57.68 1,661,434 +0.01(+0.02%)
Nov 04, 2011 57.66 57.78 56.70 57.67 1,500,565 -0.47(-0.81%)
Nov 03, 2011 58.05 58.29 56.49 58.14 2,155,336 +0.79(+1.38%)
Nov 02, 2011 57.11 57.82 56.33 57.35 2,301,186 +1.08(+1.92%)
Nov 01, 2011 56.35 57.56 55.99 56.27 3,613,984 -1.87(-3.22%)
Oct 31, 2011 58.24 58.90 57.60 58.14 2,033,486 -0.66(-1.12%)
Oct 28, 2011 58.15 58.83 58.07 58.80 1,971,092 +0.12(+0.20%)
Oct 27, 2011 57.90 59.12 57.12 58.68 2,167,854 +2.66(+4.75%)
Oct 26, 2011 56.08 56.30 55.13 56.02 1,918,933 +0.41(+0.74%)
Oct 25, 2011 56.00 56.25 55.37 55.61 2,189,942 -0.92(-1.63%)
Oct 24, 2011 55.30 56.61 55.04 56.53 2,858,781 +1.37(+2.48%)
Oct 21, 2011 53.96 55.16 53.93 55.16 1,636,315 +1.76(+3.30%)
Oct 20, 2011 53.53 53.53 52.08 53.40 1,965,154 +0.30(+0.56%)
Oct 19, 2011 53.66 54.01 52.87 53.10 2,348,519 -0.62(-1.15%)
Oct 18, 2011 51.82 53.96 51.72 53.72 3,158,587 +1.83(+3.53%)
Oct 17, 2011 52.82 52.82 51.66 51.89 1,834,929 -1.15(-2.17%)
Oct 14, 2011 52.40 53.28 52.29 53.04 1,685,602 +1.20(+2.31%)
Oct 13, 2011 51.95 52.26 50.81 51.84 1,850,000 -0.34(-0.65%)
Oct 12, 2011 51.85 52.97 51.34 52.18 2,634,023 +0.84(+1.64%)
Oct 11, 2011 52.00 52.19 51.07 51.34 2,206,151 -1.04(-1.99%)
Oct 10, 2011 50.85 52.39 50.75 52.38 2,280,483 +2.49(+4.99%)
Oct 07, 2011 51.57 51.81 49.78 49.89 2,992,952 -1.43(-2.79%)
Oct 06, 2011 50.93 51.41 50.46 51.32 2,513,044 +1.37(+2.74%)
Oct 05, 2011 50.58 50.58 47.87 49.95 8,885,493 -0.43(-0.85%)
Oct 04, 2011 47.79 50.58 47.10 50.38 5,508,084 +1.91(+3.94%)
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.