Real Estate Vanguard ETF (NY: VNQ )

90.89 -0.96 (-1.05%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 55.47 55.75 55.30 55.37 1,168,563 -0.11(-0.20%)
Dec 30, 2010 55.24 55.68 55.24 55.48 1,229,461 +0.15(+0.27%)
Dec 29, 2010 55.23 55.43 55.02 55.33 1,511,355 +0.11(+0.20%)
Dec 28, 2010 55.10 55.29 54.72 55.22 2,919,154 +0.22(+0.40%)
Dec 27, 2010 54.31 55.02 54.11 55.00 1,275,141 +0.08(+0.15%)
Dec 23, 2010 55.19 55.35 54.90 54.92 1,241,602 -0.25(-0.45%)
Dec 22, 2010 54.67 55.52 54.67 55.17 1,397,976 +0.42(+0.77%)
Dec 21, 2010 54.32 54.84 54.27 54.75 2,927,479 +0.57(+1.05%)
Dec 20, 2010 53.71 54.36 53.66 54.18 2,388,482 +0.64(+1.20%)
Dec 17, 2010 53.19 53.59 53.05 53.54 2,871,196 +0.44(+0.83%)
Dec 16, 2010 53.10 53.35 52.75 53.10 1,270,188 +0.09(+0.17%)
Dec 15, 2010 53.47 53.87 52.92 53.01 1,447,715 -0.51(-0.95%)
Dec 14, 2010 54.14 54.61 53.28 53.52 1,645,794 -0.53(-0.98%)
Dec 13, 2010 54.27 54.44 53.99 54.05 1,023,770 +0.09(+0.17%)
Dec 10, 2010 53.71 54.30 53.62 53.96 2,754,555 +0.35(+0.65%)
Dec 09, 2010 54.30 54.48 53.49 53.61 1,487,885 -0.48(-0.89%)
Dec 08, 2010 55.04 55.10 53.77 54.09 2,263,574 -0.81(-1.48%)
Dec 07, 2010 55.31 55.42 54.89 54.90 1,773,490 +0.12(+0.22%)
Dec 06, 2010 54.64 54.91 54.08 54.78 1,602,443 +0.11(+0.20%)
Dec 03, 2010 54.30 54.80 54.17 54.67 1,588,984 -0.01(-0.02%)
Dec 02, 2010 54.02 54.72 53.89 54.68 1,353,763 +0.83(+1.54%)
Dec 01, 2010 54.20 54.20 53.41 53.85 2,195,254 +0.31(+0.58%)
Nov 30, 2010 53.30 53.87 53.21 53.54 1,651,967 -0.24(-0.45%)
Nov 29, 2010 53.53 53.94 53.04 53.78 1,620,487 -0.03(-0.06%)
Nov 26, 2010 53.68 54.05 53.57 53.81 661,069 -0.11(-0.20%)
Nov 24, 2010 53.32 53.92 53.92 53.92 1,555,584 +1.02(+1.93%)
Nov 23, 2010 52.72 53.00 52.58 52.90 2,671,508 -0.42(-0.79%)
Nov 22, 2010 53.04 53.50 53.01 53.32 1,443,110 +0.14(+0.26%)
Nov 19, 2010 52.75 53.31 52.33 53.18 2,001,813 +0.28(+0.53%)
Nov 18, 2010 53.31 53.40 52.79 52.90 2,498,804 +0.47(+0.90%)
Nov 17, 2010 52.16 52.74 51.96 52.43 1,503,220 +0.40(+0.77%)
Nov 16, 2010 53.51 53.54 51.62 52.03 3,888,589 -2.57(-4.71%)
Nov 15, 2010 54.52 54.82 53.79 54.60 2,016,902 +0.20(+0.37%)
Nov 12, 2010 54.60 55.06 54.13 54.40 1,683,687 -0.51(-0.93%)
Nov 11, 2010 55.00 55.43 54.75 54.91 1,305,003 -0.44(-0.79%)
Nov 10, 2010 54.91 55.38 54.70 55.35 1,479,970 +0.68(+1.24%)
Nov 09, 2010 57.12 57.21 54.29 54.67 3,078,555 -2.31(-4.05%)
Nov 08, 2010 57.13 57.30 56.50 56.98 1,784,398 -0.31(-0.54%)
Nov 05, 2010 56.88 57.65 56.46 57.29 1,534,199 +0.61(+1.08%)
Nov 04, 2010 55.91 56.78 55.77 56.68 1,186,416 +1.28(+2.31%)
Nov 03, 2010 55.61 55.61 54.92 55.40 1,589,353 +0.00(+0.00%)
Nov 02, 2010 55.44 55.57 55.08 55.40 1,166,380 +0.38(+0.69%)
Nov 01, 2010 54.81 55.54 54.67 55.02 1,263,051 +0.47(+0.86%)
Oct 29, 2010 54.43 54.77 54.32 54.55 1,017,750 +0.01(+0.02%)
Oct 28, 2010 55.14 55.38 54.01 54.54 1,185,303 -0.34(-0.62%)
Oct 27, 2010 55.03 55.26 54.50 54.88 2,485,624 -0.79(-1.42%)
Oct 25, 2010 56.00 56.00 55.57 55.67 1,663,856 +0.10(+0.18%)
Oct 22, 2010 55.70 55.91 55.17 55.57 1,147,816 +0.03(+0.05%)
Oct 21, 2010 55.93 56.18 55.18 55.54 1,848,215 -0.06(-0.11%)
Oct 20, 2010 54.52 56.08 54.52 55.60 1,958,699 +1.19(+2.19%)
Oct 19, 2010 54.45 55.24 54.23 54.41 1,986,978 -0.68(-1.23%)
Oct 18, 2010 54.37 55.15 54.31 55.09 1,637,925 +0.70(+1.29%)
Oct 15, 2010 54.75 54.92 54.27 54.39 1,794,001 -0.07(-0.13%)
Oct 14, 2010 54.50 54.81 54.12 54.46 1,587,524 -0.14(-0.26%)
Oct 13, 2010 54.20 55.09 54.11 54.60 1,634,576 +0.56(+1.04%)
Oct 12, 2010 53.51 54.18 53.28 54.04 1,686,468 +0.38(+0.71%)
Oct 11, 2010 53.74 53.84 53.52 53.66 954,903 -0.01(-0.02%)
Oct 08, 2010 53.67 53.80 53.24 53.67 1,118,028 +0.15(+0.28%)
Oct 07, 2010 53.60 53.89 53.26 53.52 1,282,959 +0.15(+0.28%)
Oct 06, 2010 53.46 53.60 53.09 53.37 2,099,992 -0.29(-0.54%)
Oct 05, 2010 53.11 53.84 52.82 53.66 2,061,259 +0.84(+1.59%)
Oct 04, 2010 52.25 52.82 52.15 52.82 5,232,892 +0.48(+0.92%)
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.