Real Estate Vanguard ETF (NY: VNQ )

85.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 38.16 38.70 37.53 37.57 957,435 -0.15(-0.40%)
Jul 30, 2007 37.50 37.89 37.08 37.72 341,607 +0.72(+1.93%)
Jul 27, 2007 38.22 38.68 37.01 37.01 436,363 -1.27(-3.32%)
Jul 26, 2007 39.04 39.04 37.71 38.28 549,914 -0.72(-1.84%)
Jul 25, 2007 39.72 39.99 38.73 38.99 455,245 -0.43(-1.08%)
Jul 24, 2007 39.97 40.33 39.27 39.42 223,291 -0.81(-2.02%)
Jul 23, 2007 41.10 41.10 40.24 40.24 232,646 -0.71(-1.73%)
Jul 20, 2007 41.56 41.61 40.70 40.95 272,142 -0.73(-1.75%)
Jul 19, 2007 41.63 41.90 41.62 41.67 133,212 +0.16(+0.38%)
Jul 18, 2007 41.48 41.52 40.81 41.52 236,457 -0.09(-0.22%)
Jul 17, 2007 41.91 42.06 41.58 41.61 214,283 -0.15(-0.36%)
Jul 16, 2007 42.09 42.64 41.76 41.76 152,787 -0.35(-0.84%)
Jul 13, 2007 41.54 42.16 41.53 42.11 185,701 +0.40(+0.96%)
Jul 12, 2007 41.27 41.71 41.13 41.71 159,370 +0.53(+1.29%)
Jul 11, 2007 41.16 41.32 40.74 41.18 240,268 -0.08(-0.20%)
Jul 10, 2007 42.01 42.06 41.21 41.26 206,661 -1.07(-2.54%)
Jul 09, 2007 42.44 42.44 42.05 42.34 111,905 -0.03(-0.07%)
Jul 06, 2007 42.49 42.64 42.04 42.37 191,771 -0.05(-0.12%)
Jul 05, 2007 42.13 42.90 42.13 42.42 223,638 +0.63(+1.51%)
Jul 03, 2007 41.94 42.11 41.67 41.79 159,370 -0.12(-0.28%)
Jul 02, 2007 41.11 41.96 41.03 41.90 376,079 +0.95(+2.31%)
Jun 29, 2007 41.12 41.69 40.62 40.96 338,315 -0.16(-0.38%)
Jun 28, 2007 41.31 41.71 41.09 41.11 202,850 -0.21(-0.52%)
Jun 27, 2007 40.07 41.46 39.91 41.33 340,221 +1.03(+2.56%)
Jun 26, 2007 40.54 40.73 40.18 40.29 365,166 -0.16(-0.39%)
Jun 25, 2007 41.00 41.18 40.32 40.45 661,040 -1.19(-2.86%)
Jun 22, 2007 41.68 41.75 41.31 41.64 193,669 -0.16(-0.37%)
Jun 21, 2007 41.71 41.90 41.13 41.79 600,237 +0.23(+0.56%)
Jun 20, 2007 42.85 42.87 41.56 41.56 127,323 -1.29(-3.00%)
Jun 19, 2007 42.52 42.89 42.33 42.85 304,709 +0.08(+0.19%)
Jun 18, 2007 43.38 43.41 42.74 42.77 267,118 -0.67(-1.54%)
Jun 15, 2007 43.36 43.72 43.31 43.44 308,520 +0.47(+1.10%)
Jun 14, 2007 43.56 43.56 42.89 42.97 124,031 -0.47(-1.08%)
Jun 13, 2007 42.79 43.50 42.69 43.43 182,063 +0.94(+2.21%)
Jun 12, 2007 43.20 43.20 42.45 42.49 474,473 -0.75(-1.74%)
Jun 11, 2007 43.74 43.74 43.21 43.24 298,299 -0.66(-1.50%)
Jun 08, 2007 43.32 43.98 43.12 43.90 278,725 +0.52(+1.20%)
Jun 07, 2007 44.40 44.49 43.28 43.38 357,370 -1.41(-3.14%)
Jun 06, 2007 44.88 45.09 44.54 44.79 128,189 -0.31(-0.68%)
Jun 05, 2007 45.66 45.67 45.03 45.10 218,787 -0.73(-1.59%)
Jun 04, 2007 45.49 46.04 45.37 45.82 385,780 +0.18(+0.40%)
Jun 01, 2007 45.74 45.89 45.32 45.64 221,905 +0.06(+0.14%)
May 31, 2007 45.93 46.08 45.28 45.58 343,166 -0.18(-0.40%)
May 30, 2007 44.36 45.76 44.36 45.76 995,545 +1.19(+2.68%)
May 29, 2007 43.53 44.92 43.30 44.57 284,961 +1.54(+3.57%)
May 25, 2007 43.00 43.56 42.79 43.03 274,394 +0.24(+0.57%)
May 24, 2007 43.31 43.43 42.26 42.79 361,528 -0.73(-1.67%)
May 23, 2007 43.87 44.28 43.40 43.51 334,211 -0.33(-0.76%)
May 22, 2007 43.35 44.07 43.26 43.85 311,200 +0.64(+1.48%)
May 21, 2007 42.94 43.75 42.80 43.21 1,034,868 +0.17(+0.40%)
May 18, 2007 43.37 43.47 42.72 43.04 646,489 -0.44(-1.01%)
May 17, 2007 43.90 43.97 43.34 43.47 267,984 -0.77(-1.74%)
May 16, 2007 44.72 44.87 43.99 44.24 236,803 -0.55(-1.24%)
May 15, 2007 45.55 45.67 44.66 44.80 732,584 -0.69(-1.52%)
May 14, 2007 45.71 45.87 45.37 45.49 142,913 -0.26(-0.57%)
May 11, 2007 45.23 45.75 45.22 45.75 113,638 +0.61(+1.36%)
May 10, 2007 45.63 45.63 45.04 45.14 178,945 -0.61(-1.34%)
May 09, 2007 45.11 45.94 45.11 45.75 133,039 +0.49(+1.08%)
May 08, 2007 45.22 45.40 45.17 45.26 141,874 -0.30(-0.66%)
May 07, 2007 45.40 45.65 45.20 45.56 284,095 +0.13(+0.28%)
May 04, 2007 45.78 45.81 45.22 45.43 151,575 -0.40(-0.87%)
May 03, 2007 45.71 45.96 45.63 45.83 85,055 +0.12(+0.27%)
May 02, 2007 45.11 45.76 45.11 45.71 157,291 +0.36(+0.79%)
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.