Real Estate Vanguard ETF (NY: VNQ )

98.18 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 66.44 67.44 66.19 67.10 4,825,836 +0.84(+1.27%)
Jul 28, 2016 65.55 66.52 65.39 66.26 3,931,252 +0.61(+0.93%)
Jul 27, 2016 66.15 66.15 65.10 65.65 5,421,952 -0.52(-0.78%)
Jul 26, 2016 66.55 66.75 66.00 66.16 3,390,006 -0.33(-0.49%)
Jul 25, 2016 66.64 66.87 66.27 66.49 3,271,914 -0.12(-0.19%)
Jul 22, 2016 65.97 66.81 65.95 66.61 3,420,925 +0.58(+0.88%)
Jul 21, 2016 65.76 66.03 65.47 66.03 3,003,019 +0.13(+0.20%)
Jul 20, 2016 66.01 66.08 65.69 65.90 2,894,307 +0.01(+0.01%)
Jul 19, 2016 65.58 65.90 65.27 65.90 2,640,607 +0.32(+0.49%)
Jul 18, 2016 65.50 65.60 65.32 65.58 3,719,670 +0.17(+0.27%)
Jul 15, 2016 65.37 65.45 64.93 65.40 4,609,575 +0.02(+0.03%)
Jul 14, 2016 65.76 65.93 65.23 65.38 4,216,764 -0.59(-0.89%)
Jul 13, 2016 65.76 65.97 65.46 65.97 6,755,253 +0.36(+0.55%)
Jul 12, 2016 65.62 65.71 65.09 65.60 5,135,836 -0.01(-0.01%)
Jul 11, 2016 65.23 65.75 64.84 65.61 4,658,643 +0.44(+0.67%)
Jul 08, 2016 64.49 65.21 64.14 65.18 3,669,732 +1.04(+1.62%)
Jul 07, 2016 64.74 64.78 63.78 64.14 7,360,214 -0.67(-1.03%)
Jul 06, 2016 65.00 65.07 64.49 64.81 6,306,413 -0.28(-0.43%)
Jul 05, 2016 64.39 65.09 64.31 65.09 5,247,221 +0.71(+1.10%)
Jul 01, 2016 64.57 64.38 64.38 64.38 6,519,458 +0.02(+0.03%)
Jun 30, 2016 63.86 64.36 63.34 64.36 9,032,521 +0.66(+1.04%)
Jun 29, 2016 63.23 63.78 63.15 63.70 6,056,254 +0.76(+1.21%)
Jun 28, 2016 62.03 62.94 61.82 62.93 7,066,150 +1.30(+2.11%)
Jun 27, 2016 61.34 61.73 60.76 61.63 6,572,284 +0.04(+0.06%)
Jun 24, 2016 61.08 62.22 60.63 61.60 7,800,623 -0.54(-0.88%)
Jun 23, 2016 62.11 62.38 62.01 62.14 2,304,421 +0.31(+0.50%)
Jun 22, 2016 62.06 62.06 61.68 61.83 5,503,652 -0.09(-0.15%)
Jun 21, 2016 61.92 62.11 61.64 61.92 4,980,535 +0.24(+0.38%)
Jun 20, 2016 61.90 62.43 61.61 61.69 5,542,667 +0.09(+0.14%)
Jun 17, 2016 61.74 61.74 61.13 61.60 6,128,523 -0.10(-0.16%)
Jun 16, 2016 61.27 61.73 60.97 61.70 3,930,212 +0.35(+0.56%)
Jun 15, 2016 60.92 61.57 60.83 61.36 3,933,447 +0.58(+0.95%)
Jun 14, 2016 60.94 61.16 60.56 60.78 4,778,555 -0.16(-0.26%)
Jun 13, 2016 60.95 61.40 60.87 60.94 4,518,508 +0.01(+0.02%)
Jun 10, 2016 60.98 61.16 60.67 60.93 3,528,893 -0.29(-0.47%)
Jun 09, 2016 61.08 61.33 60.86 61.22 5,745,388 +0.14(+0.22%)
Jun 08, 2016 60.65 61.13 60.46 61.08 4,308,161 +0.39(+0.64%)
Jun 07, 2016 60.59 60.87 60.42 60.69 3,370,603 +0.37(+0.61%)
Jun 06, 2016 60.85 60.98 60.01 60.32 4,492,984 -0.47(-0.77%)
Jun 03, 2016 61.13 61.32 60.50 60.79 5,971,430 +0.24(+0.40%)
Jun 02, 2016 60.06 60.57 59.91 60.55 11,181,915 +0.31(+0.51%)
Jun 01, 2016 59.98 60.39 59.92 60.24 6,141,307 +0.05(+0.08%)
May 31, 2016 60.10 60.37 59.82 60.19 6,688,024 -0.01(-0.01%)
May 27, 2016 59.97 60.19 60.19 60.19 4,180,136 +0.32(+0.54%)
May 26, 2016 59.64 60.05 59.50 59.87 4,244,806 +0.12(+0.19%)
May 25, 2016 59.91 59.91 59.16 59.75 4,580,210 +0.00(+0.00%)
May 24, 2016 59.39 59.86 59.17 59.75 4,168,324 +0.73(+1.24%)
May 23, 2016 59.11 59.24 58.88 59.02 3,814,645 +0.01(+0.01%)
May 20, 2016 58.77 59.12 58.66 59.01 4,582,191 +0.47(+0.80%)
May 19, 2016 58.83 58.97 58.24 58.55 5,999,987 -0.66(-1.12%)
May 18, 2016 59.90 59.96 58.53 59.21 6,545,608 -0.94(-1.57%)
May 17, 2016 61.14 61.14 59.82 60.15 5,989,346 -1.14(-1.85%)
May 16, 2016 60.70 61.46 60.65 61.29 4,691,871 +0.58(+0.95%)
May 13, 2016 61.09 61.09 60.29 60.71 5,549,205 -0.55(-0.89%)
May 12, 2016 60.98 61.46 60.48 61.26 4,825,260 +0.35(+0.58%)
May 11, 2016 62.20 62.20 60.67 60.91 5,649,608 -1.33(-2.14%)
May 10, 2016 62.38 62.45 62.02 62.24 5,609,066 -0.01(-0.01%)
May 09, 2016 61.76 62.34 61.59 62.24 6,351,603 +0.68(+1.10%)
May 06, 2016 60.89 61.62 60.61 61.57 4,864,620 +0.67(+1.10%)
May 05, 2016 60.80 61.01 60.52 60.90 4,621,356 +0.17(+0.28%)
May 04, 2016 59.50 60.84 59.50 60.73 5,753,451 +0.86(+1.43%)
May 03, 2016 59.75 59.91 59.41 59.87 4,595,527 +0.09(+0.16%)
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.