Real Estate Vanguard ETF (NY: VNQ )

94.23 -0.42 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 59.68 59.85 59.46 59.56 43,200 -0.17(-0.28%)
Dec 29, 2005 60.33 60.45 59.68 59.73 69,600 -0.31(-0.52%)
Dec 28, 2005 60.45 60.45 59.83 60.04 90,700 -0.07(-0.12%)
Dec 27, 2005 60.50 60.54 60.11 60.11 60,900 -1.90(-3.06%)
Dec 23, 2005 61.95 62.25 61.90 62.01 42,800 +0.21(+0.34%)
Dec 22, 2005 61.20 61.85 60.76 61.80 44,600 +0.35(+0.57%)
Dec 21, 2005 61.08 61.48 61.08 61.45 62,000 +0.37(+0.61%)
Dec 20, 2005 60.80 61.29 60.63 61.08 31,400 +0.08(+0.13%)
Dec 19, 2005 61.82 61.82 60.98 61.00 28,500 -0.81(-1.31%)
Dec 16, 2005 62.00 62.03 61.61 61.81 10,800 +0.22(+0.36%)
Dec 15, 2005 62.20 62.45 61.58 61.59 28,300 -0.47(-0.76%)
Dec 14, 2005 61.93 62.40 61.69 62.06 44,200 +0.12(+0.19%)
Dec 13, 2005 61.63 61.99 61.36 61.94 20,300 +0.30(+0.49%)
Dec 12, 2005 61.99 62.00 61.25 61.64 30,400 +0.04(+0.06%)
Dec 09, 2005 61.46 61.83 61.23 61.60 22,100 +0.16(+0.26%)
Dec 08, 2005 60.80 62.07 60.80 61.44 58,800 +0.46(+0.75%)
Dec 07, 2005 61.34 61.50 60.56 60.98 29,100 -0.32(-0.52%)
Dec 06, 2005 62.00 62.00 61.24 61.30 28,500 -0.20(-0.33%)
Dec 05, 2005 61.96 61.96 61.07 61.50 21,400 -0.23(-0.37%)
Dec 02, 2005 61.97 62.10 61.37 61.73 18,200 -0.31(-0.50%)
Dec 01, 2005 61.33 62.23 61.33 62.04 40,900 +0.89(+1.46%)
Nov 30, 2005 61.86 61.90 61.11 61.15 28,900 -0.37(-0.60%)
Nov 29, 2005 61.41 61.70 61.26 61.52 16,700 +0.04(+0.07%)
Nov 28, 2005 62.03 62.03 61.37 61.48 37,900 -0.68(-1.09%)
Nov 25, 2005 61.89 62.16 61.76 62.16 7,300 +0.21(+0.34%)
Nov 23, 2005 61.55 61.95 61.36 61.95 27,800 +0.27(+0.44%)
Nov 22, 2005 60.40 61.75 60.40 61.68 43,500 +0.78(+1.28%)
Nov 21, 2005 60.66 61.12 60.27 60.90 39,600 +0.30(+0.50%)
Nov 18, 2005 60.56 60.75 60.15 60.60 77,700 +0.22(+0.36%)
Nov 17, 2005 59.46 60.42 59.35 60.38 28,600 +0.98(+1.65%)
Nov 16, 2005 59.80 59.80 59.13 59.40 17,900 -0.34(-0.57%)
Nov 15, 2005 59.73 60.16 59.48 59.74 25,900 -0.03(-0.05%)
Nov 14, 2005 59.99 60.29 59.54 59.77 23,200 -0.05(-0.08%)
Nov 11, 2005 59.61 60.00 59.42 59.82 33,200 +0.24(+0.40%)
Nov 10, 2005 58.00 59.62 57.89 59.58 21,300 +1.38(+2.37%)
Nov 09, 2005 57.74 58.72 57.74 58.20 31,800 +0.65(+1.13%)
Nov 08, 2005 57.53 57.75 57.11 57.55 15,500 -0.16(-0.28%)
Nov 07, 2005 57.90 58.13 57.50 57.71 30,800 +0.27(+0.47%)
Nov 04, 2005 57.75 57.76 56.99 57.44 21,500 -0.33(-0.57%)
Nov 03, 2005 58.15 58.64 57.53 57.77 63,400 -0.17(-0.29%)
Nov 02, 2005 57.58 57.98 57.11 57.94 42,300 +0.53(+0.92%)
Nov 01, 2005 58.71 58.71 56.87 57.41 76,300 -1.30(-2.21%)
Oct 31, 2005 58.81 59.11 58.62 58.71 182,500 +0.30(+0.51%)
Oct 28, 2005 57.48 58.46 57.44 58.41 92,200 +1.71(+3.02%)
Oct 27, 2005 57.29 57.31 56.70 56.70 43,800 -0.62(-1.08%)
Oct 26, 2005 57.91 57.98 57.17 57.32 36,100 -0.59(-1.02%)
Oct 25, 2005 58.11 58.45 57.68 57.91 20,300 -0.24(-0.41%)
Oct 24, 2005 57.93 58.30 57.85 58.15 94,800 +1.16(+2.04%)
Oct 21, 2005 56.48 57.44 56.48 56.99 55,300 +0.54(+0.96%)
Oct 20, 2005 57.20 57.47 56.30 56.45 64,600 -0.91(-1.59%)
Oct 19, 2005 56.21 57.42 56.01 57.36 48,500 +0.64(+1.13%)
Oct 18, 2005 57.27 57.35 56.47 56.72 38,500 -0.55(-0.96%)
Oct 17, 2005 57.00 57.27 56.77 57.27 109,600 +0.33(+0.58%)
Oct 14, 2005 56.40 57.02 56.01 56.94 67,300 +1.29(+2.32%)
Oct 13, 2005 55.59 56.11 55.04 55.65 43,300 +0.01(+0.02%)
Oct 12, 2005 56.52 56.52 55.17 55.64 78,900 -1.02(-1.80%)
Oct 11, 2005 57.19 57.19 56.37 56.66 25,700 -0.25(-0.44%)
Oct 10, 2005 57.65 57.65 56.81 56.91 78,500 -0.74(-1.28%)
Oct 07, 2005 58.37 58.37 57.22 57.65 39,500 -0.60(-1.03%)
Oct 06, 2005 58.40 58.64 57.72 58.25 69,800 -0.08(-0.14%)
Oct 05, 2005 59.25 59.25 58.24 58.33 56,500 -0.92(-1.55%)
Oct 04, 2005 60.45 60.45 59.25 59.25 45,400 -1.02(-1.69%)
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.