Real Estate Vanguard ETF (NY: VNQ )

100.00 -0.24 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 34.81 36.79 34.61 36.45 1,954,145 +1.85(+5.35%)
Dec 30, 2008 33.68 34.86 33.48 34.60 1,765,280 +1.33(+4.00%)
Dec 29, 2008 35.00 35.00 32.64 33.27 1,549,718 -2.03(-5.75%)
Dec 26, 2008 35.01 35.30 34.19 35.30 608,444 +0.50(+1.44%)
Dec 24, 2008 34.61 34.80 34.03 34.80 615,629 -0.53(-1.50%)
Dec 23, 2008 35.89 36.25 34.97 35.33 1,580,426 -0.20(-0.56%)
Dec 22, 2008 36.62 36.63 33.90 35.53 3,688,677 -1.39(-3.76%)
Dec 19, 2008 34.58 36.92 34.58 36.92 2,274,368 +2.42(+7.01%)
Dec 18, 2008 38.09 38.22 34.38 34.50 1,897,470 -3.13(-8.32%)
Dec 17, 2008 36.00 39.22 35.29 37.63 4,116,873 +0.68(+1.84%)
Dec 16, 2008 32.99 36.98 32.84 36.95 2,348,351 +4.03(+12.24%)
Dec 15, 2008 34.23 34.56 31.49 32.92 1,425,291 -1.19(-3.49%)
Dec 12, 2008 30.02 34.11 29.82 34.11 1,917,443 +3.23(+10.46%)
Dec 11, 2008 35.20 35.38 30.34 30.88 1,955,357 -5.14(-14.27%)
Dec 10, 2008 33.79 36.10 33.62 36.02 1,655,978 +2.85(+8.59%)
Dec 09, 2008 35.83 36.27 32.90 33.17 2,632,004 -3.15(-8.67%)
Dec 08, 2008 33.98 36.37 33.51 36.32 1,851,293 +3.10(+9.33%)
Dec 05, 2008 29.58 33.25 29.14 33.22 2,176,790 +3.18(+10.59%)
Dec 04, 2008 30.33 32.25 29.36 30.04 2,461,353 -0.85(-2.75%)
Dec 03, 2008 28.34 30.89 27.51 30.89 4,203,042 +1.64(+5.61%)
Dec 02, 2008 26.51 29.38 26.50 29.25 3,379,597 +3.43(+13.29%)
Dec 01, 2008 31.28 31.35 25.45 25.82 2,431,657 -6.26(-19.52%)
Nov 28, 2008 32.38 32.80 31.38 32.08 837,950 -0.48(-1.47%)
Nov 26, 2008 30.89 32.61 29.92 32.56 2,347,983 +1.67(+5.41%)
Nov 25, 2008 31.04 31.47 28.63 30.89 2,949,186 +0.48(+1.58%)
Nov 24, 2008 26.87 30.76 25.74 30.41 5,300,012 +4.42(+17.01%)
Nov 21, 2008 24.80 26.21 22.52 25.99 6,877,527 +1.78(+7.35%)
Nov 20, 2008 25.82 27.60 23.85 24.21 4,156,111 -2.08(-7.91%)
Nov 19, 2008 30.06 30.37 26.00 26.29 3,068,752 -4.08(-13.43%)
Nov 18, 2008 30.79 31.29 28.56 30.37 3,246,156 -0.29(-0.95%)
Nov 17, 2008 31.43 32.04 30.58 30.66 2,647,862 -1.15(-3.62%)
Nov 14, 2008 35.36 35.38 31.63 31.81 2,605,811 -4.04(-11.27%)
Nov 13, 2008 33.39 35.99 30.82 35.85 9,470,873 +3.55(+10.99%)
Nov 12, 2008 33.99 34.00 32.04 32.30 5,528,518 -2.49(-7.16%)
Nov 11, 2008 34.81 35.57 33.39 34.79 3,649,875 -0.49(-1.39%)
Nov 10, 2008 39.12 39.14 34.85 35.28 3,812,555 -3.47(-8.95%)
Nov 07, 2008 36.87 38.89 35.74 38.75 8,636,502 +2.31(+6.34%)
Nov 06, 2008 37.86 38.42 36.29 36.44 12,780,741 -1.79(-4.68%)
Nov 05, 2008 41.79 41.80 37.95 38.23 9,770,624 -4.17(-9.83%)
Nov 04, 2008 41.28 42.54 40.41 42.40 6,208,631 +2.25(+5.60%)
Nov 03, 2008 41.40 41.72 40.01 40.15 6,681,110 -1.36(-3.28%)
Oct 31, 2008 39.32 41.70 38.49 41.51 11,148,990 +2.51(+6.44%)
Oct 30, 2008 38.95 39.21 37.48 39.00 3,782,882 +1.98(+5.35%)
Oct 29, 2008 38.06 39.73 36.63 37.02 3,787,269 -1.36(-3.54%)
Oct 28, 2008 34.00 38.56 32.53 38.38 4,867,455 +5.19(+15.64%)
Oct 27, 2008 34.87 36.56 33.00 33.19 2,338,347 -2.00(-5.68%)
Oct 24, 2008 33.39 37.24 33.39 35.19 2,853,050 -2.12(-5.68%)
Oct 23, 2008 38.22 39.11 34.40 37.31 5,536,232 -1.00(-2.61%)
Oct 22, 2008 40.00 40.70 36.99 38.31 2,564,813 -2.91(-7.06%)
Oct 21, 2008 42.14 43.13 41.12 41.22 1,410,181 -1.46(-3.42%)
Oct 20, 2008 43.38 43.38 40.70 42.68 1,889,417 +0.31(+0.73%)
Oct 17, 2008 40.79 44.32 40.62 42.37 3,186,635 -0.46(-1.07%)
Oct 16, 2008 41.63 43.25 39.00 42.83 2,282,227 +2.35(+5.81%)
Oct 15, 2008 44.90 45.79 40.18 40.48 2,787,568 -5.96(-12.83%)
Oct 14, 2008 51.47 51.47 43.40 46.44 3,512,749 -3.39(-6.80%)
Oct 13, 2008 49.70 49.95 46.24 49.83 1,518,588 +2.98(+6.36%)
Oct 10, 2008 40.90 47.32 38.33 46.85 3,059,965 +4.09(+9.57%)
Oct 09, 2008 46.30 48.11 42.50 42.76 5,654,156 -3.68(-7.92%)
Oct 08, 2008 45.31 48.58 44.32 46.44 2,301,891 -0.65(-1.38%)
Oct 07, 2008 51.10 51.83 47.09 47.09 3,188,134 -4.42(-8.58%)
Oct 06, 2008 52.42 52.70 48.90 51.51 4,331,376 -1.59(-2.99%)
Oct 03, 2008 56.64 57.12 52.75 53.10 4,098,953 -2.40(-4.32%)
Oct 02, 2008 58.69 58.87 55.32 55.50 2,279,560 -3.83(-6.46%)
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.