Skip to main content

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 (%)
Dec 29, 2023 87.26 87.33 86.44 86.54 5,631,126 -1.04(-1.19%)
Dec 28, 2023 86.85 87.57 86.73 87.57 3,960,923 +0.62(+0.71%)
Dec 27, 2023 86.70 87.06 86.31 86.96 5,497,027 +0.42(+0.49%)
Dec 26, 2023 85.87 86.77 85.78 86.54 4,426,448 +0.64(+0.74%)
Dec 22, 2023 85.90 86.58 85.47 85.90 5,207,798 +0.33(+0.39%)
Dec 21, 2023 85.55 85.78 84.64 85.57 4,522,855 +0.75(+0.89%)
Dec 20, 2023 85.95 86.55 84.75 84.81 6,273,509 -1.04(-1.22%)
Dec 19, 2023 85.62 86.10 85.54 85.86 5,981,897 +0.65(+0.76%)
Dec 18, 2023 85.81 85.88 85.11 85.21 6,567,351 -0.19(-0.23%)
Dec 15, 2023 86.42 86.47 84.78 85.40 7,924,832 -1.22(-1.41%)
Dec 14, 2023 85.76 87.15 85.75 86.62 7,150,839 +2.43(+2.88%)
Dec 13, 2023 81.21 84.48 80.98 84.19 5,838,288 +3.11(+3.83%)
Dec 12, 2023 81.13 81.39 80.66 81.09 3,264,748 -0.05(-0.06%)
Dec 11, 2023 80.64 81.28 80.52 81.14 3,249,094 +0.22(+0.27%)
Dec 08, 2023 80.77 81.11 80.09 80.92 3,531,974 -0.14(-0.17%)
Dec 07, 2023 80.87 81.30 80.50 81.05 6,854,839 +0.23(+0.29%)
Dec 06, 2023 81.47 82.02 80.76 80.82 4,553,052 -0.24(-0.30%)
Dec 05, 2023 81.17 81.30 80.64 81.06 6,357,067 -0.54(-0.66%)
Dec 04, 2023 80.66 81.62 80.48 81.60 6,967,497 +0.59(+0.73%)
Dec 01, 2023 79.00 81.02 78.77 81.01 7,424,665 +1.94(+2.46%)
Nov 30, 2023 78.44 79.12 78.16 79.07 4,257,261 +0.57(+0.73%)
Nov 29, 2023 78.52 79.26 78.39 78.50 4,760,519 +0.54(+0.69%)
Nov 28, 2023 77.24 78.02 76.84 77.95 6,007,012 +0.51(+0.66%)
Nov 27, 2023 77.20 77.87 76.84 77.44 5,985,782 +0.28(+0.36%)
Nov 24, 2023 76.76 77.22 76.40 77.16 1,957,371 +0.22(+0.29%)
Nov 22, 2023 77.26 77.48 76.59 76.94 5,458,077 +0.38(+0.49%)
Nov 21, 2023 76.77 76.85 76.38 76.56 3,828,390 -0.54(-0.70%)
Nov 20, 2023 76.46 77.10 75.83 77.10 4,368,342 +0.56(+0.73%)
Nov 17, 2023 77.26 77.28 76.22 76.54 4,526,511 -0.06(-0.08%)
Nov 16, 2023 76.91 77.14 76.36 76.60 5,044,087 -0.16(-0.21%)
Nov 15, 2023 76.47 77.46 76.41 76.76 6,236,361 +0.22(+0.29%)
Nov 14, 2023 74.88 77.21 74.80 76.54 7,745,376 +4.02(+5.55%)
Nov 13, 2023 72.59 72.83 72.08 72.52 3,918,872 -0.61(-0.83%)
Nov 10, 2023 72.82 73.28 72.26 73.13 4,077,109 +0.68(+0.93%)
Nov 09, 2023 73.86 73.91 72.29 72.45 5,088,634 -1.16(-1.58%)
Nov 08, 2023 73.58 73.89 73.29 73.61 4,546,473 +0.24(+0.33%)
Nov 07, 2023 73.88 74.03 73.26 73.37 5,411,635 -0.61(-0.82%)
Nov 06, 2023 74.91 74.96 73.60 73.98 4,581,002 -1.08(-1.44%)
Nov 03, 2023 74.53 76.05 74.53 75.06 6,609,431 +1.75(+2.39%)
Nov 02, 2023 72.17 73.51 72.01 73.31 6,667,527 +2.33(+3.28%)
Nov 01, 2023 70.64 71.04 70.17 70.98 7,258,199 +0.44(+0.62%)
Oct 31, 2023 69.92 70.62 69.25 70.54 6,167,044 +1.18(+1.70%)
Oct 30, 2023 69.34 69.88 68.31 69.36 7,278,210 +0.44(+0.63%)
Oct 27, 2023 70.31 70.31 68.69 68.93 12,448,752 -1.12(-1.60%)
Oct 26, 2023 69.08 70.53 69.04 70.05 8,418,666 +1.32(+1.91%)
Oct 25, 2023 69.53 69.79 68.64 68.74 6,465,100 -1.51(-2.15%)
Oct 24, 2023 69.63 70.44 69.62 70.24 5,949,010 +0.89(+1.28%)
Oct 23, 2023 69.39 70.32 69.16 69.35 7,139,126 -0.69(-0.98%)
Oct 20, 2023 70.62 71.07 69.99 70.04 6,072,338 -0.47(-0.67%)
Oct 19, 2023 71.60 72.22 70.37 70.52 8,515,852 -1.71(-2.37%)
Oct 18, 2023 73.24 73.50 72.17 72.23 5,016,914 -1.57(-2.12%)
Oct 17, 2023 73.21 74.76 73.21 73.79 5,601,837 -0.11(-0.14%)
Oct 16, 2023 73.54 74.10 72.79 73.90 4,529,293 +0.87(+1.19%)
Oct 13, 2023 73.56 73.78 72.70 73.03 6,058,210 -0.18(-0.25%)
Oct 12, 2023 74.07 74.15 72.84 73.21 4,578,293 -1.08(-1.46%)
Oct 11, 2023 73.62 74.34 73.48 74.30 6,335,173 +1.27(+1.74%)
Oct 10, 2023 72.70 73.67 72.36 73.03 4,740,144 +0.35(+0.48%)
Oct 09, 2023 71.43 72.95 71.36 72.68 3,977,853 +0.78(+1.09%)
Oct 06, 2023 71.07 72.34 70.38 71.90 6,119,252 +0.19(+0.27%)
Oct 05, 2023 71.15 71.79 70.85 71.71 5,485,622 +0.40(+0.56%)
Oct 04, 2023 70.82 71.32 69.98 71.31 9,122,912 +0.86(+1.22%)
Oct 03, 2023 71.45 71.73 70.23 70.45 7,360,789 -1.40(-1.95%)
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.