Real Estate Vanguard ETF (NY: VNQ )

98.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 31.08 31.27 30.42 30.85 5,323,919 -0.34(-1.10%)
Jul 30, 2008 32.36 32.36 30.31 31.20 7,842,039 -0.14(-0.46%)
Jul 29, 2008 31.34 31.42 29.86 31.34 4,087,610 +1.50(+5.03%)
Jul 28, 2008 30.64 30.92 29.64 29.84 2,115,035 -0.63(-2.07%)
Jul 25, 2008 29.72 30.85 29.90 30.47 7,987,486 +0.54(+1.82%)
Jul 24, 2008 32.27 32.27 29.82 29.93 5,103,836 -2.18(-6.78%)
Jul 23, 2008 30.90 32.38 30.90 32.10 10,797,485 +0.90(+2.90%)
Jul 22, 2008 30.07 31.27 29.80 31.20 12,647,451 +0.91(+3.02%)
Jul 21, 2008 30.17 30.38 29.92 30.28 6,107,550 +0.20(+0.66%)
Jul 18, 2008 30.07 30.23 29.64 30.08 8,759,757 +0.03(+0.09%)
Jul 17, 2008 29.77 30.25 29.00 30.06 15,826,824 +0.46(+1.54%)
Jul 16, 2008 27.73 29.64 27.43 29.60 9,305,634 +1.93(+6.98%)
Jul 15, 2008 27.87 28.67 27.26 27.67 13,555,183 -0.28(-1.01%)
Jul 14, 2008 29.07 29.61 27.90 27.95 7,523,793 -1.06(-3.64%)
Jul 11, 2008 28.44 29.69 28.34 29.01 8,124,416 +0.10(+0.34%)
Jul 10, 2008 28.53 29.40 28.22 28.91 4,365,701 +0.18(+0.64%)
Jul 09, 2008 31.45 31.45 28.35 28.73 5,364,979 -1.99(-6.49%)
Jul 08, 2008 28.64 30.72 28.40 30.72 9,242,725 +2.11(+7.38%)
Jul 07, 2008 29.39 29.55 28.47 28.61 4,293,798 -0.63(-2.16%)
Jul 04, 2008 29.58 29.66 29.13 29.24 4,013,745 +0.00(+0.00%)
Jul 03, 2008 29.58 29.66 29.13 29.24 4,013,745 -0.16(-0.56%)
Jul 02, 2008 29.96 30.06 29.39 29.40 4,854,286 -0.52(-1.75%)
Jul 01, 2008 29.15 30.15 29.08 29.93 3,906,450 +0.09(+0.29%)
Jun 30, 2008 29.84 30.34 29.58 29.84 2,471,595 +0.01(+0.03%)
Jun 27, 2008 30.20 30.34 29.64 29.83 2,407,987 -0.27(-0.89%)
Jun 26, 2008 31.46 31.47 30.09 30.09 930,673 -1.07(-3.44%)
Jun 25, 2008 30.76 31.66 30.76 31.17 2,185,354 +0.45(+1.47%)
Jun 24, 2008 30.56 31.09 30.28 30.71 1,881,743 -0.36(-1.17%)
Jun 23, 2008 32.07 32.07 31.06 31.08 530,337 -0.70(-2.21%)
Jun 20, 2008 32.22 32.29 31.66 31.78 529,531 -0.74(-2.28%)
Jun 19, 2008 31.80 32.55 31.63 32.52 1,545,697 +0.66(+2.06%)
Jun 18, 2008 32.26 32.26 31.59 31.87 447,676 -0.41(-1.29%)
Jun 17, 2008 33.43 33.43 32.25 32.28 453,392 -0.98(-2.96%)
Jun 16, 2008 32.66 33.28 32.54 33.27 501,179 +0.46(+1.41%)
Jun 13, 2008 32.46 32.83 32.04 32.81 589,003 +0.60(+1.88%)
Jun 12, 2008 32.24 32.59 31.81 32.20 655,052 +0.27(+0.83%)
Jun 11, 2008 32.63 32.79 31.92 31.94 525,942 -0.54(-1.65%)
Jun 10, 2008 32.29 32.70 31.89 32.47 738,730 +0.10(+0.32%)
Jun 09, 2008 33.24 33.49 32.37 32.37 804,057 -0.71(-2.15%)
Jun 06, 2008 34.35 34.35 33.08 33.08 1,161,347 -1.44(-4.17%)
Jun 05, 2008 33.99 34.55 33.88 34.52 437,569 +0.79(+2.35%)
Jun 04, 2008 33.46 34.03 33.37 33.73 631,745 +0.24(+0.71%)
Jun 03, 2008 33.56 33.66 33.18 33.49 799,988 +0.12(+0.37%)
Jun 02, 2008 34.16 34.16 33.12 33.36 660,487 -0.48(-1.41%)
May 30, 2008 34.31 34.31 33.75 33.84 594,440 -0.19(-0.57%)
May 29, 2008 33.72 34.11 33.61 34.03 1,418,048 +0.32(+0.96%)
May 28, 2008 33.92 33.92 33.53 33.71 389,734 +0.08(+0.23%)
May 27, 2008 33.23 33.79 33.23 33.64 723,071 +0.41(+1.25%)
May 26, 2008 33.30 33.35 33.06 33.22 0 +0.05(+0.14%)
May 23, 2008 33.30 33.35 33.06 33.17 607,404 -0.19(-0.58%)
May 22, 2008 33.49 33.68 33.29 33.37 6,919,128 -0.25(-0.73%)
May 21, 2008 34.42 34.68 33.51 33.61 6,721,008 -0.77(-2.24%)
May 20, 2008 34.71 34.77 34.20 34.38 2,770,301 -0.45(-1.29%)
May 19, 2008 34.93 35.11 34.64 34.83 500,919 +0.00(+0.00%)
May 16, 2008 35.10 35.10 34.66 34.83 631,798 -0.24(-0.69%)
May 15, 2008 34.77 35.09 34.44 35.08 809,804 +0.42(+1.22%)
May 14, 2008 34.79 34.87 34.53 34.66 579,486 +0.27(+0.77%)
May 13, 2008 34.46 34.49 34.05 34.39 599,299 +0.10(+0.30%)
May 12, 2008 33.62 34.32 33.53 34.29 561,292 +0.77(+2.31%)
May 09, 2008 33.67 33.87 33.34 33.51 420,878 -0.22(-0.64%)
May 08, 2008 34.25 34.25 33.46 33.73 817,757 -0.09(-0.26%)
May 07, 2008 34.81 34.84 33.78 33.81 968,191 -0.96(-2.76%)
May 06, 2008 34.87 34.87 34.22 34.77 657,166 +0.17(+0.49%)
May 05, 2008 34.70 34.71 34.28 34.60 576,615 -0.01(-0.01%)
May 02, 2008 35.21 35.21 34.49 34.61 2,559,890 -0.08(-0.24%)
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.