Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

86.48 +0.61 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 63.03 63.61 62.92 63.39 9,339,713 +0.38(+0.60%)
Mar 30, 2017 62.79 63.10 62.38 63.01 5,985,058 +0.12(+0.18%)
Mar 29, 2017 62.52 62.90 62.33 62.89 4,069,613 +0.35(+0.56%)
Mar 28, 2017 62.42 62.63 61.83 62.54 5,514,102 +0.27(+0.43%)
Mar 27, 2017 62.75 63.02 62.08 62.27 5,936,364 -0.57(-0.90%)
Mar 24, 2017 63.00 63.28 62.76 62.84 5,732,126 -0.07(-0.11%)
Mar 23, 2017 62.46 63.42 62.36 62.91 9,916,026 +0.46(+0.74%)
Mar 22, 2017 62.56 62.59 61.82 62.45 6,016,892 -0.03(-0.06%)
Mar 21, 2017 62.84 63.02 62.38 62.48 9,147,752 -0.22(-0.35%)
Mar 20, 2017 62.86 63.04 62.60 62.70 3,607,381 -0.11(-0.17%)
Mar 17, 2017 62.78 63.01 62.48 62.81 5,749,617 +0.29(+0.46%)
Mar 16, 2017 62.57 62.95 62.41 62.52 5,849,460 -0.12(-0.19%)
Mar 15, 2017 61.58 62.96 61.55 62.64 9,420,979 +1.24(+2.02%)
Mar 14, 2017 61.36 61.55 61.01 61.40 6,014,452 -0.02(-0.02%)
Mar 13, 2017 61.33 61.80 61.21 61.42 6,157,205 +0.15(+0.25%)
Mar 10, 2017 61.94 62.24 60.94 61.26 8,240,989 -0.19(-0.31%)
Mar 09, 2017 62.27 62.64 61.32 61.45 7,355,634 -0.94(-1.50%)
Mar 08, 2017 63.19 63.27 62.35 62.39 6,318,548 -1.17(-1.85%)
Mar 07, 2017 63.73 63.84 63.26 63.57 6,113,358 -0.30(-0.48%)
Mar 06, 2017 64.05 64.08 63.57 63.87 4,249,565 -0.29(-0.45%)
Mar 03, 2017 64.36 64.42 63.50 64.16 5,483,318 -0.25(-0.39%)
Mar 02, 2017 64.67 64.72 64.19 64.41 4,016,775 -0.35(-0.54%)
Mar 01, 2017 64.76 65.13 64.53 64.76 8,244,898 -0.20(-0.30%)
Feb 28, 2017 65.41 65.41 64.81 64.96 7,583,794 -0.45(-0.69%)
Feb 27, 2017 65.06 65.65 65.01 65.41 4,366,284 +0.34(+0.53%)
Feb 24, 2017 64.75 65.09 64.40 65.07 4,813,549 +0.30(+0.47%)
Feb 23, 2017 64.60 64.81 64.17 64.76 4,503,106 +0.34(+0.52%)
Feb 22, 2017 64.73 64.95 64.10 64.43 4,547,066 -0.21(-0.33%)
Feb 21, 2017 63.76 64.71 63.67 64.64 7,411,069 +0.82(+1.28%)
Feb 17, 2017 63.82 63.82 63.82 0 +0.12(+0.19%)
Feb 16, 2017 63.40 64.13 63.33 63.70 4,065,914 +0.37(+0.59%)
Feb 15, 2017 63.15 63.43 62.73 63.33 4,839,588 -0.21(-0.34%)
Feb 14, 2017 63.73 63.76 63.05 63.54 3,528,108 -0.34(-0.52%)
Feb 13, 2017 63.91 64.15 63.53 63.88 5,208,258 +0.02(+0.04%)
Feb 10, 2017 63.38 63.89 63.26 63.85 3,916,295 +0.45(+0.71%)
Feb 09, 2017 63.53 63.18 63.41 3,684,190 +0.15(+0.24%)
Feb 08, 2017 62.95 63.39 62.70 63.25 4,353,320 +0.50(+0.79%)
Feb 07, 2017 63.03 63.26 62.65 62.76 4,266,522 -0.22(-0.35%)
Feb 06, 2017 63.16 63.28 62.85 62.98 3,918,922 -0.11(-0.17%)
Feb 03, 2017 63.21 63.41 62.83 63.09 5,466,788 +0.34(+0.55%)
Feb 02, 2017 62.04 62.80 62.03 62.74 6,240,757 +0.74(+1.19%)
Feb 01, 2017 62.69 63.15 61.96 62.00 5,979,606 -0.75(-1.20%)
Jan 31, 2017 62.32 63.20 62.32 62.76 14,557,707 +0.45(+0.72%)
Jan 30, 2017 62.55 62.68 62.15 62.31 4,177,220 -0.43(-0.68%)
Jan 27, 2017 63.53 63.62 62.49 62.73 3,932,542 -0.62(-0.97%)
Jan 26, 2017 63.48 63.79 63.26 63.35 5,373,038 -0.12(-0.19%)
Jan 25, 2017 63.85 64.12 63.28 63.47 4,543,247 -0.42(-0.66%)
Jan 24, 2017 63.88 64.16 63.62 63.89 5,518,025 +0.02(+0.02%)
Jan 23, 2017 63.44 63.98 63.24 63.88 4,154,851 +0.53(+0.84%)
Jan 20, 2017 62.91 63.38 62.77 63.34 4,312,341 +0.46(+0.73%)
Jan 19, 2017 63.30 63.43 62.73 62.89 4,159,230 -0.65(-1.02%)
Jan 18, 2017 63.41 63.74 63.26 63.53 4,354,088 +0.11(+0.17%)
Jan 17, 2017 63.21 63.48 63.05 63.43 5,432,798 +0.49(+0.77%)
Jan 13, 2017 62.94 62.94 62.94 0 -0.09(-0.15%)
Jan 12, 2017 62.78 63.06 62.17 63.03 6,130,262 +0.32(+0.51%)
Jan 11, 2017 63.14 63.21 62.65 62.71 5,903,568 -0.39(-0.62%)
Jan 10, 2017 63.67 63.67 63.07 63.10 5,196,928 -0.54(-0.85%)
Jan 09, 2017 64.40 64.40 63.61 63.64 4,654,259 -0.58(-0.90%)
Jan 06, 2017 64.01 64.53 63.86 64.22 5,120,317 +0.01(+0.01%)
Jan 05, 2017 63.77 64.29 63.18 64.21 11,229,406 +0.21(+0.32%)
Jan 04, 2017 63.17 64.14 63.11 64.01 8,660,747 +0.92(+1.46%)
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.