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 29, 2005 32.28 32.33 32.18 32.23 140,314 -0.04(-0.12%)
Jul 28, 2005 31.98 32.32 31.88 32.27 88,794 +0.44(+1.40%)
Jul 27, 2005 31.82 31.90 31.59 31.82 83,134 +0.09(+0.27%)
Jul 26, 2005 31.56 31.77 31.55 31.73 38,054 +0.35(+1.11%)
Jul 25, 2005 31.44 31.55 31.33 31.39 46,055 +0.00(+0.00%)
Jul 22, 2005 31.26 31.39 31.11 31.39 33,566 +0.25(+0.79%)
Jul 21, 2005 31.51 31.57 31.00 31.14 136,996 -0.45(-1.41%)
Jul 20, 2005 31.31 31.61 31.17 31.59 45,860 +0.28(+0.88%)
Jul 19, 2005 31.19 31.36 31.15 31.31 82,939 +0.24(+0.76%)
Jul 18, 2005 31.03 31.20 30.87 31.07 45,860 +0.08(+0.26%)
Jul 15, 2005 30.72 31.02 30.68 30.99 257,015 +0.13(+0.42%)
Jul 14, 2005 31.36 31.43 30.80 30.86 157,682 -0.52(-1.67%)
Jul 13, 2005 31.62 31.62 31.36 31.39 152,608 -0.18(-0.58%)
Jul 12, 2005 31.64 31.71 31.47 31.57 57,179 -0.01(-0.02%)
Jul 11, 2005 31.24 31.65 31.23 31.58 61,863 +0.38(+1.22%)
Jul 08, 2005 30.67 31.28 30.65 31.20 145,778 +0.52(+1.70%)
Jul 07, 2005 30.48 30.72 30.29 30.67 42,347 +0.03(+0.10%)
Jul 06, 2005 30.75 30.82 30.61 30.64 39,225 -0.08(-0.25%)
Jul 05, 2005 30.38 30.75 30.35 30.72 82,744 +0.38(+1.27%)
Jul 01, 2005 30.08 30.34 30.07 30.34 53,861 +0.26(+0.85%)
Jun 30, 2005 29.98 30.13 29.82 30.08 77,280 +0.01(+0.02%)
Jun 29, 2005 30.05 30.19 30.01 30.07 140,314 +0.10(+0.32%)
Jun 28, 2005 29.87 29.98 29.78 29.98 27,711 +0.15(+0.50%)
Jun 27, 2005 29.77 29.89 29.77 29.83 40,396 -0.37(-1.22%)
Jun 24, 2005 30.34 30.42 30.01 30.20 58,545 -0.06(-0.20%)
Jun 23, 2005 30.41 30.50 30.26 30.26 47,812 -0.11(-0.35%)
Jun 22, 2005 30.59 30.59 30.28 30.37 32,785 -0.05(-0.15%)
Jun 21, 2005 30.72 30.72 30.34 30.41 51,910 -0.26(-0.85%)
Jun 20, 2005 30.72 30.79 30.60 30.67 137,582 -0.03(-0.08%)
Jun 17, 2005 30.57 30.75 30.50 30.70 37,274 +0.34(+1.13%)
Jun 16, 2005 30.17 30.36 30.14 30.36 56,008 +0.03(+0.10%)
Jun 15, 2005 30.39 30.39 30.17 30.33 31,224 +0.07(+0.22%)
Jun 14, 2005 30.08 30.26 30.07 30.26 46,641 +0.25(+0.82%)
Jun 13, 2005 29.92 30.03 29.82 30.01 50,349 +0.14(+0.46%)
Jun 10, 2005 29.94 29.98 29.80 29.87 46,836 -0.06(-0.21%)
Jun 09, 2005 29.87 29.95 29.72 29.94 54,642 +0.03(+0.10%)
Jun 08, 2005 29.77 30.10 29.77 29.90 56,203 +0.12(+0.41%)
Jun 07, 2005 29.62 29.97 29.58 29.78 114,554 +0.25(+0.85%)
Jun 06, 2005 29.34 29.54 29.34 29.53 79,622 +0.22(+0.75%)
Jun 03, 2005 29.26 29.56 29.23 29.31 46,641 +0.01(+0.02%)
Jun 02, 2005 29.36 29.39 29.23 29.31 61,472 -0.10(-0.35%)
Jun 01, 2005 29.11 29.41 29.01 29.41 63,424 +0.33(+1.15%)
May 31, 2005 28.90 29.17 28.90 29.07 90,355 +0.30(+1.05%)
May 27, 2005 28.81 28.82 28.65 28.77 54,642 +0.15(+0.52%)
May 26, 2005 28.75 29.03 28.62 28.62 93,672 -0.12(-0.43%)
May 25, 2005 29.03 29.03 28.75 28.75 101,869 -0.36(-1.23%)
May 24, 2005 29.34 29.35 29.01 29.11 93,477 -0.41(-1.39%)
May 23, 2005 29.39 29.60 29.39 29.52 111,041 +0.07(+0.23%)
May 20, 2005 29.27 29.50 29.21 29.45 158,853 +0.06(+0.21%)
May 19, 2005 29.11 29.39 29.11 29.39 52,886 +0.38(+1.33%)
May 18, 2005 28.82 29.00 28.82 29.00 80,402 +0.28(+0.98%)
May 17, 2005 28.52 28.74 28.40 28.72 37,859 +0.25(+0.88%)
May 16, 2005 28.34 28.48 28.28 28.47 42,152 +0.13(+0.47%)
May 13, 2005 28.54 28.54 28.10 28.34 60,887 -0.01(-0.04%)
May 12, 2005 28.75 28.75 28.33 28.35 65,180 -0.29(-1.00%)
May 11, 2005 28.59 28.70 28.35 28.63 119,042 +0.02(+0.05%)
May 10, 2005 28.57 28.62 28.43 28.62 59,326 +0.00(+0.00%)
May 09, 2005 28.21 28.62 28.17 28.62 132,508 +0.49(+1.73%)
May 06, 2005 28.37 28.39 28.01 28.13 245,306 -0.36(-1.26%)
May 05, 2005 28.23 28.49 28.23 28.49 42,738 +0.36(+1.28%)
May 04, 2005 28.13 28.23 27.91 28.13 53,861 +0.03(+0.09%)
May 03, 2005 27.98 28.11 27.91 28.11 173,685 +0.04(+0.15%)
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.