Real Estate Vanguard ETF (NY: VNQ )

86.48 +0.61 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 65.27 65.38 64.77 65.28 3,830,177 +0.09(+0.13%)
Jul 28, 2017 65.39 65.59 65.07 65.20 3,903,573 -0.18(-0.27%)
Jul 27, 2017 65.07 65.65 64.68 65.38 3,651,020 +0.08(+0.12%)
Jul 26, 2017 64.87 65.52 64.73 65.30 3,842,033 +0.45(+0.69%)
Jul 25, 2017 64.81 64.91 64.41 64.85 3,594,574 +0.09(+0.13%)
Jul 24, 2017 64.87 64.95 64.47 64.77 3,432,197 -0.12(-0.19%)
Jul 21, 2017 64.98 65.06 64.58 64.89 3,837,256 -0.05(-0.07%)
Jul 20, 2017 65.24 64.90 64.94 4,053,159 -0.30(-0.46%)
Jul 19, 2017 64.85 65.26 64.71 65.24 3,807,132 +0.49(+0.75%)
Jul 18, 2017 64.91 65.03 64.57 64.75 3,888,118 -0.14(-0.21%)
Jul 17, 2017 64.37 64.99 64.25 64.89 3,524,394 +0.52(+0.81%)
Jul 14, 2017 64.15 64.49 64.08 64.37 3,326,862 +0.61(+0.96%)
Jul 13, 2017 63.70 63.91 63.53 63.76 3,299,131 +0.10(+0.16%)
Jul 12, 2017 63.31 64.02 63.18 63.66 4,116,214 +0.77(+1.23%)
Jul 11, 2017 63.00 63.06 62.43 62.88 4,319,264 -0.07(-0.11%)
Jul 10, 2017 63.67 63.73 62.91 62.95 5,374,753 -0.58(-0.91%)
Jul 07, 2017 63.33 63.71 63.09 63.53 4,194,449 +0.36(+0.56%)
Jul 06, 2017 63.99 64.28 63.10 63.18 5,395,802 -1.21(-1.88%)
Jul 05, 2017 65.42 65.42 64.26 64.39 6,931,095 -0.92(-1.41%)
Jul 03, 2017 64.74 65.44 64.59 65.31 4,090,771 +0.82(+1.27%)
Jun 30, 2017 64.66 64.94 64.30 64.49 5,429,735 +0.00(+0.00%)
Jun 29, 2017 65.02 65.02 64.37 64.49 5,144,329 -0.74(-1.14%)
Jun 28, 2017 65.25 65.54 65.02 65.23 3,815,570 +0.16(+0.24%)
Jun 27, 2017 65.34 65.73 65.04 65.08 5,066,198 -0.59(-0.90%)
Jun 26, 2017 65.36 65.90 65.36 65.66 8,282,666 +0.46(+0.71%)
Jun 23, 2017 65.00 65.57 64.89 65.20 4,851,545 +0.23(+0.35%)
Jun 22, 2017 64.83 65.10 64.57 64.97 8,105,687 +0.06(+0.09%)
Jun 21, 2017 65.04 65.23 64.50 64.91 3,335,268 -0.13(-0.20%)
Jun 20, 2017 65.23 65.42 64.54 65.04 4,162,088 -0.15(-0.24%)
Jun 19, 2017 65.19 65.23 64.89 65.20 6,374,463 +0.01(+0.01%)
Jun 16, 2017 65.44 65.48 64.91 65.19 5,860,833 -0.17(-0.26%)
Jun 15, 2017 64.75 65.53 64.70 65.36 4,895,529 +0.33(+0.51%)
Jun 14, 2017 65.33 65.46 64.80 65.03 6,928,565 +0.09(+0.14%)
Jun 13, 2017 64.76 65.00 64.49 64.94 3,632,081 +0.15(+0.23%)
Jun 12, 2017 64.16 64.80 64.06 64.79 5,276,561 +0.58(+0.90%)
Jun 09, 2017 63.77 64.42 63.55 64.21 6,450,294 +0.45(+0.70%)
Jun 08, 2017 63.95 63.95 63.20 63.77 3,861,469 -0.15(-0.24%)
Jun 07, 2017 63.46 64.04 63.41 63.92 4,158,207 +0.45(+0.70%)
Jun 06, 2017 63.82 63.84 63.38 63.48 5,678,353 -0.31(-0.48%)
Jun 05, 2017 63.90 63.99 63.49 63.78 6,410,572 -0.28(-0.43%)
Jun 02, 2017 63.67 64.20 63.67 64.06 5,211,308 +0.65(+1.03%)
Jun 01, 2017 62.90 63.48 62.75 63.41 8,543,916 +0.33(+0.52%)
May 31, 2017 63.15 63.34 62.83 63.08 7,186,014 +0.04(+0.06%)
May 30, 2017 63.43 63.56 63.04 63.04 2,430,344 -0.40(-0.63%)
May 26, 2017 63.88 63.95 63.24 63.44 3,969,193 -0.46(-0.72%)
May 25, 2017 64.00 64.20 63.76 63.90 4,100,357 +0.01(+0.01%)
May 24, 2017 63.46 63.93 63.43 63.89 3,360,042 +0.51(+0.81%)
May 23, 2017 63.45 63.69 63.34 63.38 3,857,035 +0.05(+0.08%)
May 22, 2017 63.10 63.55 63.06 63.32 4,474,116 +0.25(+0.39%)
May 19, 2017 62.69 63.45 62.43 63.08 8,326,486 +0.34(+0.54%)
May 18, 2017 62.30 62.90 61.96 62.74 5,379,023 +0.35(+0.55%)
May 17, 2017 62.10 62.63 61.97 62.40 9,438,426 +0.25(+0.41%)
May 16, 2017 62.56 62.69 61.94 62.14 5,653,109 -0.42(-0.67%)
May 15, 2017 62.43 63.10 62.40 62.56 4,252,882 +0.18(+0.30%)
May 12, 2017 62.76 62.33 62.38 4,059,340 -0.25(-0.40%)
May 11, 2017 62.72 62.82 62.09 62.63 4,616,243 -0.31(-0.50%)
May 10, 2017 62.45 63.16 62.30 62.95 4,953,178 +0.49(+0.79%)
May 09, 2017 62.79 62.87 62.21 62.46 7,545,464 -0.34(-0.54%)
May 08, 2017 63.38 63.38 62.44 62.79 5,134,839 -0.45(-0.70%)
May 05, 2017 62.79 63.24 62.79 63.24 7,111,785 +0.59(+0.94%)
May 04, 2017 62.56 62.75 61.93 62.65 10,456,607 -0.31(-0.49%)
May 03, 2017 63.78 63.85 62.75 62.96 8,088,332 -0.85(-1.34%)
May 02, 2017 63.99 64.15 63.57 63.81 6,423,757 -0.11(-0.17%)
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.