Real Estate Vanguard ETF (NY: VNQ )

92.75 +1.64 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 90.97 93.01 90.80 92.75 4,512,473 +1.64(+1.80%)
Jun 30, 2022 90.64 92.23 89.96 91.11 6,402,662 -0.17(-0.19%)
Jun 29, 2022 91.33 91.46 90.27 91.28 4,606,796 -0.57(-0.62%)
Jun 28, 2022 93.53 94.24 91.72 91.85 4,736,139 -1.13(-1.22%)
Jun 27, 2022 93.05 93.99 92.43 92.98 3,784,432 -0.14(-0.15%)
Jun 24, 2022 91.83 93.24 91.56 93.12 4,656,685 +1.94(+2.13%)
Jun 23, 2022 89.81 91.44 89.76 91.18 6,139,365 +1.13(+1.25%)
Jun 22, 2022 87.99 91.20 87.98 90.05 6,250,166 +1.13(+1.27%)
Jun 21, 2022 88.51 89.88 88.47 88.92 5,933,076 +1.22(+1.39%)
Jun 17, 2022 87.01 88.85 86.89 87.70 7,791,901 +0.66(+0.76%)
Jun 16, 2022 87.27 88.00 86.66 87.04 8,082,513 -2.35(-2.63%)
Jun 15, 2022 88.14 90.61 87.91 89.39 8,851,132 +2.07(+2.37%)
Jun 14, 2022 88.29 88.46 86.63 87.32 8,707,467 -0.67(-0.76%)
Jun 13, 2022 90.56 90.61 87.61 87.99 8,559,572 -4.63(-5.00%)
Jun 10, 2022 93.48 93.73 92.56 92.62 7,260,110 -2.10(-2.22%)
Jun 09, 2022 96.61 97.15 94.72 94.72 4,358,668 -2.30(-2.37%)
Jun 08, 2022 98.67 98.92 96.81 97.02 4,566,350 -2.29(-2.31%)
Jun 07, 2022 97.48 99.36 97.10 99.31 6,489,310 +1.35(+1.38%)
Jun 06, 2022 99.09 99.29 97.72 97.96 5,444,886 -0.31(-0.32%)
Jun 03, 2022 98.82 99.35 98.01 98.27 4,990,105 -1.33(-1.34%)
Jun 02, 2022 97.88 99.65 96.69 99.60 5,449,791 +1.35(+1.37%)
Jun 01, 2022 99.40 99.51 96.98 98.25 4,607,089 -0.82(-0.83%)
May 31, 2022 99.38 99.73 98.53 99.07 6,277,026 -1.23(-1.23%)
May 27, 2022 98.19 100.32 98.19 100.30 4,990,098 +2.62(+2.68%)
May 26, 2022 97.93 98.64 97.55 97.68 4,355,238 +0.12(+0.12%)
May 25, 2022 96.36 97.82 96.08 97.56 4,589,317 +0.82(+0.85%)
May 24, 2022 95.49 96.92 94.06 96.74 5,895,699 +0.81(+0.84%)
May 23, 2022 95.65 96.20 94.28 95.93 4,662,419 +1.10(+1.16%)
May 20, 2022 95.10 95.33 93.35 94.83 4,470,071 +0.60(+0.64%)
May 19, 2022 93.89 95.36 93.89 94.23 6,366,560 -0.42(-0.44%)
May 18, 2022 97.19 97.33 94.28 94.65 5,129,842 -2.83(-2.90%)
May 17, 2022 97.32 97.51 96.04 97.48 4,492,068 +1.31(+1.36%)
May 16, 2022 96.55 96.99 95.97 96.17 4,614,369 -0.61(-0.63%)
May 13, 2022 95.11 96.81 94.50 96.78 7,536,810 +2.49(+2.64%)
May 12, 2022 93.39 94.40 92.88 94.29 8,313,846 +0.73(+0.78%)
May 11, 2022 93.96 95.75 93.36 93.56 9,097,954 -0.20(-0.21%)
May 10, 2022 96.58 97.26 93.01 93.76 12,578,934 -1.74(-1.82%)
May 09, 2022 99.00 99.00 95.15 95.50 8,491,620 -4.40(-4.40%)
May 06, 2022 100.38 100.70 98.87 99.90 9,398,461 -1.20(-1.19%)
May 05, 2022 103.44 103.98 100.32 101.10 8,884,022 -2.77(-2.67%)
May 04, 2022 102.76 104.08 100.94 103.87 8,686,649 +1.18(+1.15%)
May 03, 2022 101.77 103.31 101.08 102.69 7,245,376 +1.26(+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.