Real Estate Vanguard ETF (NY: VNQ )

101.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 74.31 74.72 73.30 74.57 15,750,600 +0.20(+0.27%)
Dec 28, 2018 74.91 75.18 73.80 74.37 12,729,300 +0.24(+0.32%)
Dec 27, 2018 73.59 74.21 72.02 74.13 12,102,230 -0.01(-0.01%)
Dec 26, 2018 71.89 74.14 71.08 74.14 16,976,985 +2.40(+3.35%)
Dec 24, 2018 74.08 74.33 71.68 71.74 9,335,700 -2.65(-3.56%)
Dec 21, 2018 75.61 77.02 74.32 74.39 16,609,200 -1.05(-1.39%)
Dec 20, 2018 76.49 76.72 74.89 75.44 13,145,156 -1.15(-1.50%)
Dec 19, 2018 77.46 78.00 76.28 76.59 10,760,030 -0.85(-1.10%)
Dec 18, 2018 77.49 77.96 77.07 77.44 9,575,716 +0.79(+1.03%)
Dec 17, 2018 79.74 79.99 76.47 76.65 20,329,328 -3.00(-3.77%)
Dec 14, 2018 79.58 80.01 79.24 79.65 10,390,300 -0.23(-0.29%)
Dec 13, 2018 79.52 80.50 79.45 79.88 6,131,144 -0.49(-0.61%)
Dec 12, 2018 82.12 82.25 80.26 80.37 6,943,732 -1.26(-1.54%)
Dec 11, 2018 82.06 82.39 81.63 81.63 5,108,831 +0.04(+0.05%)
Dec 10, 2018 82.17 82.24 80.58 81.59 5,804,325 -0.53(-0.65%)
Dec 07, 2018 82.94 83.09 81.81 82.12 9,987,800 -1.09(-1.31%)
Dec 06, 2018 80.75 83.31 80.02 83.21 15,059,547 +2.01(+2.48%)
Dec 04, 2018 82.35 82.63 80.99 81.20 9,346,700 -1.22(-1.48%)
Dec 03, 2018 82.48 82.56 81.66 82.42 7,405,920 +0.44(+0.54%)
Nov 30, 2018 81.41 82.05 81.13 81.98 6,640,900 +0.77(+0.95%)
Nov 29, 2018 81.14 81.61 80.66 81.21 5,680,972 +0.02(+0.02%)
Nov 28, 2018 80.50 81.26 80.15 81.19 8,681,262 +0.72(+0.89%)
Nov 27, 2018 80.06 80.48 79.74 80.47 5,183,596 +0.34(+0.42%)
Nov 26, 2018 80.27 80.48 79.76 80.13 4,422,226 +0.15(+0.19%)
Nov 23, 2018 79.88 80.35 79.51 79.98 2,815,400 -0.16(-0.20%)
Nov 21, 2018 80.14 80.14 80.14 0 +0.07(+0.09%)
Nov 20, 2018 80.50 81.14 80.06 80.07 5,295,674 -0.83(-1.03%)
Nov 19, 2018 80.93 81.49 80.40 80.90 7,117,473 +0.11(+0.14%)
Nov 16, 2018 79.78 80.91 79.70 80.79 4,347,600 +0.86(+1.08%)
Nov 15, 2018 80.24 80.28 79.13 79.93 6,413,739 -0.55(-0.68%)
Nov 14, 2018 80.79 81.00 80.10 80.48 4,545,778 -0.20(-0.25%)
Nov 13, 2018 80.82 81.13 80.19 80.68 4,882,557 -0.08(-0.10%)
Nov 12, 2018 80.71 81.43 80.54 80.76 4,969,841 +0.16(+0.20%)
Nov 09, 2018 80.52 80.87 80.16 80.60 3,388,500 -0.01(-0.01%)
Nov 08, 2018 80.42 80.67 79.95 80.61 3,559,732 +0.06(+0.07%)
Nov 07, 2018 79.95 80.58 79.52 80.55 7,559,230 +0.95(+1.19%)
Nov 06, 2018 79.28 79.63 79.08 79.60 4,127,883 +0.40(+0.51%)
Nov 05, 2018 78.20 79.46 78.18 79.20 6,752,951 +1.16(+1.49%)
Nov 02, 2018 78.84 78.86 77.15 78.04 7,609,000 -0.65(-0.83%)
Nov 01, 2018 78.38 78.85 78.03 78.69 6,062,728 +0.37(+0.47%)
Oct 31, 2018 79.22 79.38 78.17 78.32 8,322,092 -0.93(-1.17%)
Oct 30, 2018 78.30 79.85 78.10 79.25 9,052,976 +1.07(+1.37%)
Oct 29, 2018 77.72 78.72 77.69 78.18 7,159,570 +0.98(+1.27%)
Oct 26, 2018 79.18 79.18 76.68 77.20 11,721,500 -1.90(-2.40%)
Oct 25, 2018 78.20 79.53 77.86 79.10 6,215,824 +1.00(+1.28%)
Oct 24, 2018 77.57 78.78 77.42 78.10 6,016,282 +0.73(+0.94%)
Oct 23, 2018 76.77 77.86 76.44 77.37 6,988,371 +0.34(+0.44%)
Oct 22, 2018 78.19 78.58 77.03 77.03 7,499,275 -1.09(-1.40%)
Oct 19, 2018 77.50 78.37 77.50 78.12 5,357,300 +0.67(+0.87%)
Oct 18, 2018 77.59 78.18 77.22 77.45 6,818,902 -0.15(-0.19%)
Oct 17, 2018 77.82 78.00 77.05 77.60 5,088,900 -0.30(-0.39%)
Oct 16, 2018 76.47 78.05 76.12 77.90 5,315,417 +1.57(+2.06%)
Oct 15, 2018 75.79 77.04 75.73 76.33 8,526,818 +0.51(+0.67%)
Oct 12, 2018 76.84 77.07 75.38 75.82 10,167,900 -0.20(-0.26%)
Oct 11, 2018 78.39 78.39 75.93 76.02 12,471,699 -2.24(-2.86%)
Oct 10, 2018 79.25 79.69 78.24 78.26 8,837,279 -1.18(-1.49%)
Oct 09, 2018 79.35 79.79 78.96 79.44 5,851,937 +0.11(+0.14%)
Oct 08, 2018 78.32 79.63 78.20 79.33 5,246,974 +1.13(+1.45%)
Oct 05, 2018 78.26 78.69 78.15 78.20 4,971,500 -0.04(-0.05%)
Oct 04, 2018 78.58 78.65 77.73 78.24 6,759,480 -0.66(-0.84%)
Oct 03, 2018 79.75 80.02 78.44 78.90 7,104,304 -0.85(-1.07%)
Oct 02, 2018 79.95 80.19 79.63 79.75 5,746,666 -0.18(-0.23%)
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.