Real Estate Vanguard ETF (NY: VNQ )

86.48 +0.61 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 91.96 92.79 91.59 92.46 3,533,610 +0.50(+0.54%)
Jul 28, 2022 89.67 92.05 89.66 91.96 4,388,617 +2.89(+3.24%)
Jul 27, 2022 88.76 89.29 88.00 89.08 4,479,799 +0.53(+0.60%)
Jul 26, 2022 88.44 89.02 88.22 88.54 3,571,927 +0.09(+0.11%)
Jul 25, 2022 88.40 88.96 88.00 88.45 3,481,433 +0.15(+0.17%)
Jul 22, 2022 88.37 88.86 87.62 88.30 3,869,432 +0.46(+0.52%)
Jul 21, 2022 87.33 87.85 86.31 87.84 5,418,897 +0.69(+0.79%)
Jul 20, 2022 87.20 88.22 86.72 87.15 4,508,657 -0.21(-0.24%)
Jul 19, 2022 85.92 87.46 85.83 87.36 3,916,083 +2.20(+2.59%)
Jul 18, 2022 86.36 86.45 84.82 85.15 3,636,832 -0.61(-0.71%)
Jul 15, 2022 85.70 86.17 84.93 85.76 5,485,153 +1.43(+1.70%)
Jul 14, 2022 83.69 84.70 83.57 84.33 4,810,510 -0.77(-0.90%)
Jul 13, 2022 84.55 85.72 84.01 85.10 5,964,233 -0.41(-0.48%)
Jul 12, 2022 85.40 86.38 84.90 85.51 4,705,234 -0.34(-0.39%)
Jul 11, 2022 85.75 86.19 85.18 85.84 3,696,212 -0.19(-0.22%)
Jul 08, 2022 86.30 86.68 85.62 86.03 3,756,787 -0.46(-0.53%)
Jul 07, 2022 86.78 87.26 86.26 86.49 3,245,886 +0.23(+0.27%)
Jul 06, 2022 86.69 87.40 85.97 86.26 3,670,008 -0.16(-0.18%)
Jul 05, 2022 85.78 86.44 84.40 86.41 5,516,855 -0.24(-0.28%)
Jul 01, 2022 84.99 86.90 84.84 86.66 4,829,738 +1.53(+1.80%)
Jun 30, 2022 84.69 86.17 84.05 85.13 6,852,815 -0.16(-0.19%)
Jun 29, 2022 85.33 85.45 84.34 85.28 4,930,687 -0.53(-0.62%)
Jun 28, 2022 87.39 88.05 85.69 85.82 5,069,123 -1.06(-1.22%)
Jun 27, 2022 86.94 87.82 86.36 86.87 4,050,504 -0.13(-0.15%)
Jun 24, 2022 85.80 87.12 85.55 87.00 4,984,083 +1.81(+2.13%)
Jun 23, 2022 83.91 85.43 83.86 85.19 6,571,006 +1.59(+1.90%)
Jun 22, 2022 81.69 84.67 81.68 83.60 6,732,174 +1.05(+1.27%)
Jun 21, 2022 82.17 83.44 82.14 82.55 6,390,630 +1.13(+1.39%)
Jun 17, 2022 80.78 82.49 80.67 81.42 8,392,807 +0.61(+0.76%)
Jun 16, 2022 81.02 81.70 80.46 80.81 8,705,830 -2.18(-2.63%)
Jun 15, 2022 81.83 84.12 81.62 82.99 9,533,725 +1.92(+2.37%)
Jun 14, 2022 81.97 82.13 80.43 81.07 9,378,980 -0.62(-0.76%)
Jun 13, 2022 84.08 84.12 81.34 81.69 9,219,680 -4.30(-5.00%)
Jun 10, 2022 86.79 87.02 85.93 85.99 7,820,004 -1.95(-2.22%)
Jun 09, 2022 89.69 90.19 87.94 87.94 4,694,805 -2.14(-2.37%)
Jun 08, 2022 91.61 91.84 89.88 90.07 4,918,503 -2.13(-2.31%)
Jun 07, 2022 90.50 92.25 90.15 92.20 6,989,761 +1.25(+1.38%)
Jun 06, 2022 92.00 92.18 90.72 90.95 5,864,791 -0.29(-0.32%)
Jun 03, 2022 91.74 92.24 90.99 91.23 5,374,938 -1.23(-1.34%)
Jun 02, 2022 90.87 92.52 89.77 92.47 5,870,075 +1.25(+1.37%)
Jun 01, 2022 92.28 92.39 90.04 91.22 4,962,384 -0.76(-0.83%)
May 31, 2022 92.26 92.59 91.47 91.98 6,761,105 -1.14(-1.23%)
May 27, 2022 91.16 93.14 91.16 93.12 5,374,930 +2.43(+2.68%)
May 26, 2022 90.92 91.58 90.57 90.69 4,691,110 +0.11(+0.12%)
May 25, 2022 89.46 90.82 89.20 90.57 4,943,241 +0.76(+0.85%)
May 24, 2022 88.65 89.98 87.32 89.81 6,350,371 +0.75(+0.84%)
May 23, 2022 88.80 89.31 87.53 89.06 5,021,981 +1.02(+1.16%)
May 20, 2022 88.29 88.50 86.67 88.04 4,814,799 +0.56(+0.64%)
May 19, 2022 87.17 88.53 87.17 87.48 6,857,544 -0.39(-0.44%)
May 18, 2022 90.23 90.36 87.53 87.87 5,525,451 -2.63(-2.90%)
May 17, 2022 90.35 90.53 89.16 90.50 4,838,493 +1.22(+1.36%)
May 16, 2022 89.64 90.05 89.10 89.28 4,970,225 -0.57(-0.63%)
May 13, 2022 88.30 89.88 87.73 89.85 8,118,043 +2.31(+2.64%)
May 12, 2022 86.70 87.64 86.23 87.54 8,955,004 +0.68(+0.78%)
May 11, 2022 87.23 88.89 86.68 86.86 9,799,581 -0.19(-0.21%)
May 10, 2022 89.67 90.30 86.35 87.05 13,549,012 -1.62(-1.82%)
May 09, 2022 91.91 91.91 88.34 88.66 9,146,487 -4.08(-4.40%)
May 06, 2022 93.19 93.49 91.79 92.75 10,123,263 -1.11(-1.19%)
May 05, 2022 96.03 96.54 93.14 93.86 9,569,151 -2.57(-2.67%)
May 04, 2022 95.40 96.63 93.71 96.43 9,356,544 +1.10(+1.15%)
May 03, 2022 94.48 95.91 93.85 95.34 7,804,126 +1.17(+1.24%)
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.