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 (%)
Jan 31, 2023 85.52 87.32 85.38 87.22 5,689,858 +1.79(+2.10%)
Jan 30, 2023 85.84 86.76 85.39 85.42 4,946,379 -1.10(-1.27%)
Jan 27, 2023 85.38 86.85 85.38 86.53 5,191,390 +0.96(+1.12%)
Jan 26, 2023 85.10 85.59 84.63 85.57 4,112,620 +0.95(+1.12%)
Jan 25, 2023 84.20 84.75 83.81 84.62 5,171,778 +0.04(+0.05%)
Jan 24, 2023 84.14 84.94 83.33 84.58 3,977,992 +0.21(+0.25%)
Jan 23, 2023 84.00 84.84 83.46 84.37 5,381,307 +0.38(+0.46%)
Jan 20, 2023 83.02 84.02 82.05 83.99 4,438,604 +0.99(+1.19%)
Jan 19, 2023 83.00 83.93 82.95 83.00 4,903,857 -0.46(-0.55%)
Jan 18, 2023 84.94 85.22 83.31 83.46 6,248,018 -1.24(-1.46%)
Jan 17, 2023 84.58 85.14 84.36 84.70 4,115,616 +0.24(+0.28%)
Jan 13, 2023 84.09 84.79 83.83 84.46 4,336,901 -0.53(-0.62%)
Jan 12, 2023 84.28 85.11 83.45 84.98 6,149,441 +1.06(+1.27%)
Jan 11, 2023 81.62 83.95 81.62 83.92 5,912,673 +2.90(+3.58%)
Jan 10, 2023 80.71 81.02 79.95 81.02 8,395,234 +0.18(+0.23%)
Jan 09, 2023 81.07 81.72 80.49 80.84 5,950,419 +0.03(+0.04%)
Jan 06, 2023 79.08 81.09 78.73 80.81 6,225,038 +2.12(+2.69%)
Jan 05, 2023 80.22 80.22 78.50 78.69 7,141,102 -2.17(-2.69%)
Jan 04, 2023 79.74 81.58 79.66 80.87 7,162,636 +1.79(+2.27%)
Jan 03, 2023 79.66 80.32 78.21 79.07 6,167,219 +0.08(+0.10%)
Dec 30, 2022 79.00 79.35 78.06 79.00 5,114,249 -0.57(-0.72%)
Dec 29, 2022 78.41 79.74 78.18 79.57 5,639,725 +1.70(+2.19%)
Dec 28, 2022 79.38 79.75 77.75 77.87 5,406,689 -1.35(-1.70%)
Dec 27, 2022 79.22 79.47 78.52 79.22 4,136,598 -0.03(-0.04%)
Dec 23, 2022 78.31 79.27 77.96 79.25 3,695,597 +0.70(+0.89%)
Dec 22, 2022 78.22 78.60 77.09 78.55 6,911,465 -0.33(-0.42%)
Dec 21, 2022 78.73 79.73 78.62 78.88 7,519,476 +0.67(+0.86%)
Dec 20, 2022 78.04 78.66 77.31 78.21 7,003,950 -0.20(-0.25%)
Dec 19, 2022 79.33 79.33 77.93 78.41 3,997,562 -1.01(-1.27%)
Dec 16, 2022 80.67 80.67 78.54 79.42 8,646,887 -2.11(-2.58%)
Dec 15, 2022 81.70 82.28 81.07 81.52 5,639,549 -1.10(-1.34%)
Dec 14, 2022 83.14 84.16 82.21 82.63 6,938,957 -0.57(-0.68%)
Dec 13, 2022 83.94 84.50 82.24 83.20 7,268,251 +1.51(+1.85%)
Dec 12, 2022 81.25 81.69 80.33 81.68 5,416,164 +0.62(+0.77%)
Dec 09, 2022 80.95 81.84 80.77 81.06 4,841,576 -0.15(-0.19%)
Dec 08, 2022 80.90 81.95 80.75 81.21 4,229,373 +0.57(+0.70%)
Dec 07, 2022 80.32 81.50 80.16 80.65 6,571,971 +0.16(+0.20%)
Dec 06, 2022 81.42 81.46 80.14 80.48 5,586,991 -0.76(-0.94%)
Dec 05, 2022 82.52 82.52 81.07 81.25 6,335,442 -1.51(-1.83%)
Dec 02, 2022 82.02 83.18 81.68 82.76 4,186,476 -0.25(-0.30%)
Dec 01, 2022 83.79 84.41 82.33 83.01 5,335,338 -0.18(-0.22%)
Nov 30, 2022 81.14 83.24 80.53 83.19 7,491,340 +1.86(+2.29%)
Nov 29, 2022 80.07 81.43 79.81 81.33 6,390,774 +1.32(+1.65%)
Nov 28, 2022 81.74 82.13 79.81 80.00 4,269,969 -2.20(-2.68%)
Nov 25, 2022 81.76 82.22 81.76 82.20 1,613,731 +0.52(+0.64%)
Nov 23, 2022 81.51 82.08 81.02 81.68 4,684,155 +0.07(+0.08%)
Nov 22, 2022 81.52 81.72 80.99 81.62 3,721,553 +0.44(+0.55%)
Nov 21, 2022 80.47 81.25 80.22 81.17 3,712,450 +0.42(+0.53%)
Nov 18, 2022 80.69 81.07 79.94 80.75 4,080,816 +1.01(+1.27%)
Nov 17, 2022 79.29 79.91 78.95 79.74 4,726,030 -0.55(-0.68%)
Nov 16, 2022 80.82 81.13 80.10 80.29 4,508,875 -0.74(-0.91%)
Nov 15, 2022 81.22 81.59 80.16 81.02 5,595,024 +0.87(+1.08%)
Nov 14, 2022 81.70 81.81 80.10 80.15 6,546,459 -2.00(-2.44%)
Nov 11, 2022 82.19 83.01 81.84 82.16 6,301,501 -0.01(-0.01%)
Nov 10, 2022 79.33 82.33 79.29 82.17 8,804,032 +5.60(+7.31%)
Nov 09, 2022 77.17 78.02 76.37 76.57 5,834,452 -0.79(-1.03%)
Nov 08, 2022 77.33 78.18 76.87 77.36 5,906,617 +0.24(+0.31%)
Nov 07, 2022 77.53 77.96 76.60 77.12 5,872,262 +0.00(+0.00%)
Nov 04, 2022 76.69 77.64 75.65 77.12 5,998,184 +1.04(+1.37%)
Nov 03, 2022 75.49 76.66 74.64 76.08 5,539,573 -0.10(-0.14%)
Nov 02, 2022 77.85 76.04 76.19 7,670,444 -2.15(-2.75%)
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.