Real Estate Vanguard ETF (NY: VNQ )

93.12 +1.94 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 65.12 65.80 64.89 65.80 3,714,612 +0.69(+1.06%)
Dec 28, 2012 65.34 65.72 65.06 65.11 1,990,259 -0.43(-0.66%)
Dec 27, 2012 65.41 65.66 64.81 65.54 2,305,731 +0.24(+0.37%)
Dec 26, 2012 65.91 65.91 65.14 65.30 1,724,009 -0.31(-0.47%)
Dec 24, 2012 65.57 65.81 65.29 65.61 1,802,514 -0.71(-1.07%)
Dec 21, 2012 65.88 66.56 65.68 66.32 2,252,501 -0.11(-0.17%)
Dec 20, 2012 65.48 66.46 65.48 66.43 2,695,528 +0.86(+1.31%)
Dec 19, 2012 65.96 65.99 65.54 65.57 3,408,726 -0.09(-0.14%)
Dec 18, 2012 65.20 65.66 65.06 65.66 2,532,280 +0.67(+1.03%)
Dec 17, 2012 64.95 65.06 64.65 64.99 2,315,731 +0.34(+0.53%)
Dec 14, 2012 64.67 64.82 64.49 64.65 2,544,461 -0.01(-0.02%)
Dec 13, 2012 65.00 65.24 64.45 64.66 2,614,438 -0.50(-0.76%)
Dec 12, 2012 65.53 65.68 64.90 65.16 2,335,285 -0.18(-0.28%)
Dec 11, 2012 65.42 65.52 65.20 65.34 2,086,847 +0.16(+0.25%)
Dec 10, 2012 65.30 65.49 65.05 65.18 1,934,159 -0.03(-0.05%)
Dec 07, 2012 65.05 65.22 64.93 65.21 2,812,889 +0.24(+0.37%)
Dec 06, 2012 64.56 64.99 64.35 64.97 2,335,484 +0.60(+0.93%)
Dec 05, 2012 64.61 64.69 64.13 64.37 2,487,078 -0.20(-0.31%)
Dec 04, 2012 64.38 64.91 64.34 64.57 2,379,612 +0.36(+0.56%)
Nov 30, 2012 64.10 64.52 64.03 64.21 3,312,243 +0.13(+0.20%)
Nov 29, 2012 64.13 64.15 63.54 64.08 3,011,050 +0.35(+0.55%)
Nov 28, 2012 63.70 63.80 63.11 63.73 5,931,101 -0.08(-0.13%)
Nov 27, 2012 63.66 64.39 63.26 63.81 5,494,181 -0.36(-0.56%)
Nov 26, 2012 63.90 64.61 63.70 64.17 3,668,550 +0.13(+0.20%)
Nov 23, 2012 63.80 64.09 63.60 64.04 921,419 +0.47(+0.74%)
Nov 21, 2012 63.72 63.86 63.24 63.57 1,953,981 -0.11(-0.17%)
Nov 20, 2012 63.30 63.68 62.86 63.68 2,490,113 +0.47(+0.74%)
Nov 19, 2012 63.13 63.39 62.80 63.21 2,112,270 +0.77(+1.23%)
Nov 16, 2012 62.11 62.50 61.66 62.44 2,446,229 +0.38(+0.61%)
Nov 15, 2012 62.38 62.73 61.69 62.06 3,151,527 -0.29(-0.47%)
Nov 14, 2012 63.81 63.81 62.15 62.35 2,489,376 -1.19(-1.87%)
Nov 13, 2012 63.59 63.91 63.25 63.54 1,648,004 -0.05(-0.08%)
Nov 12, 2012 63.86 63.92 63.35 63.59 1,182,148 -0.15(-0.24%)
Nov 09, 2012 63.78 64.19 63.45 63.74 2,400,420 -0.17(-0.27%)
Nov 08, 2012 64.70 64.70 63.90 63.91 1,793,129 -0.77(-1.19%)
Nov 07, 2012 64.61 64.94 64.37 64.68 2,476,262 -0.29(-0.45%)
Nov 06, 2012 64.98 65.10 64.55 64.97 1,415,090 +0.28(+0.43%)
Nov 05, 2012 65.12 65.20 64.30 64.69 1,633,067 -0.43(-0.66%)
Nov 02, 2012 65.06 65.58 65.01 65.12 2,587,041 +0.43(+0.66%)
Nov 01, 2012 64.50 64.95 64.22 64.69 2,310,641 +0.31(+0.48%)
Oct 31, 2012 64.04 64.44 63.74 64.38 2,616,892 +0.62(+0.97%)
Oct 26, 2012 64.30 63.76 63.76 63.76 2,320,000 -0.56(-0.87%)
Oct 25, 2012 64.86 65.15 63.68 64.32 2,028,187 -0.18(-0.28%)
Oct 24, 2012 64.72 64.95 64.30 64.50 1,701,035 -0.05(-0.08%)
Oct 23, 2012 64.74 64.86 64.09 64.55 1,976,139 -0.99(-1.51%)
Oct 19, 2012 66.06 66.32 65.44 65.54 2,046,084 -0.55(-0.83%)
Oct 18, 2012 65.32 66.11 65.32 66.09 2,155,841 +0.67(+1.02%)
Oct 17, 2012 65.31 65.55 64.99 65.42 2,665,243 -0.18(-0.27%)
Oct 16, 2012 65.45 65.71 65.40 65.60 2,355,774 +0.40(+0.61%)
Oct 15, 2012 64.79 65.24 64.46 65.20 2,209,804 +0.43(+0.66%)
Oct 12, 2012 65.11 65.37 64.71 64.77 1,741,182 -0.23(-0.35%)
Oct 11, 2012 65.36 65.53 65.00 65.00 1,537,778 -0.05(-0.08%)
Oct 10, 2012 64.87 65.19 64.68 65.05 1,984,769 +0.26(+0.40%)
Oct 09, 2012 65.05 65.36 64.77 64.79 2,292,187 -0.24(-0.37%)
Oct 08, 2012 64.83 65.06 64.72 65.03 1,825,566 -0.14(-0.21%)
Oct 05, 2012 65.15 65.52 64.96 65.17 1,636,242 +0.08(+0.12%)
Oct 04, 2012 65.42 65.62 64.78 65.09 2,257,921 -0.02(-0.03%)
Oct 03, 2012 65.07 65.68 65.00 65.11 2,928,568 +0.13(+0.20%)
Oct 02, 2012 64.68 64.98 64.41 64.98 2,511,015 +0.49(+0.76%)
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.