Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.16 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 34.86 34.94 34.49 34.80 179,930 +0.07(+0.21%)
Mar 30, 2006 35.33 35.33 34.57 34.73 189,102 -0.51(-1.44%)
Mar 29, 2006 34.84 35.35 34.84 35.24 152,608 +0.65(+1.87%)
Mar 28, 2006 34.22 34.79 34.09 34.59 145,193 +0.38(+1.11%)
Mar 27, 2006 34.57 34.61 34.12 34.21 117,676 -0.40(-1.15%)
Mar 24, 2006 34.97 34.97 34.49 34.61 226,571 -0.05(-0.15%)
Mar 23, 2006 34.46 34.70 34.46 34.67 279,067 +0.09(+0.27%)
Mar 22, 2006 34.54 34.64 34.33 34.57 79,231 +0.08(+0.22%)
Mar 21, 2006 34.84 34.97 34.34 34.50 429,529 -0.40(-1.16%)
Mar 20, 2006 35.69 35.69 34.78 34.90 188,711 -0.80(-2.25%)
Mar 17, 2006 35.51 35.72 35.24 35.71 187,541 +0.32(+0.90%)
Mar 16, 2006 35.08 35.59 35.07 35.39 88,403 +0.36(+1.04%)
Mar 15, 2006 34.52 35.09 34.52 35.02 111,236 +0.65(+1.89%)
Mar 14, 2006 34.22 34.46 34.12 34.37 84,695 +0.25(+0.72%)
Mar 13, 2006 34.49 34.55 33.99 34.13 110,065 -0.23(-0.66%)
Mar 10, 2006 34.12 34.37 33.95 34.35 130,946 +0.31(+0.90%)
Mar 09, 2006 33.80 34.17 33.67 34.05 108,894 +0.28(+0.82%)
Mar 08, 2006 33.60 33.77 33.31 33.77 145,778 +0.17(+0.52%)
Mar 07, 2006 34.00 34.52 33.54 33.59 75,133 -0.40(-1.19%)
Mar 06, 2006 33.69 34.36 33.56 34.00 106,552 +0.60(+1.79%)
Mar 03, 2006 33.54 33.54 33.25 33.40 195,737 -0.18(-0.55%)
Mar 02, 2006 33.46 33.58 33.37 33.58 55,228 -0.04(-0.12%)
Mar 01, 2006 33.92 33.92 33.36 33.63 82,354 +0.19(+0.58%)
Feb 28, 2006 33.55 33.62 33.31 33.43 114,163 -0.12(-0.37%)
Feb 27, 2006 33.67 33.69 33.43 33.55 108,504 +0.01(+0.02%)
Feb 24, 2006 33.73 33.73 33.45 33.55 102,454 -0.18(-0.53%)
Feb 23, 2006 33.79 33.84 33.50 33.73 110,846 -0.06(-0.17%)
Feb 22, 2006 33.49 33.84 33.31 33.78 91,135 +0.37(+1.12%)
Feb 21, 2006 33.51 33.58 33.31 33.41 119,433 -0.04(-0.12%)
Feb 17, 2006 33.18 33.45 32.10 33.45 110,065 +0.35(+1.07%)
Feb 16, 2006 32.90 33.12 32.88 33.10 141,290 +0.22(+0.67%)
Feb 15, 2006 32.47 32.88 32.47 32.88 1,168,765 +0.29(+0.88%)
Feb 14, 2006 32.41 32.64 32.15 32.59 95,819 +0.18(+0.55%)
Feb 13, 2006 32.41 32.43 32.29 32.41 89,184 +0.05(+0.14%)
Feb 10, 2006 32.29 32.50 32.09 32.36 732,210 +0.03(+0.09%)
Feb 09, 2006 32.23 32.45 32.10 32.33 85,281 +0.15(+0.48%)
Feb 08, 2006 32.30 32.30 31.92 32.18 112,992 -0.14(-0.44%)
Feb 07, 2006 32.61 32.61 32.29 32.32 133,679 -0.26(-0.79%)
Feb 06, 2006 32.46 32.58 32.39 32.58 194,761 +0.12(+0.38%)
Feb 03, 2006 32.67 32.67 32.11 32.46 158,073 -0.29(-0.88%)
Feb 02, 2006 32.94 32.96 32.65 32.74 130,166 -0.23(-0.70%)
Feb 01, 2006 32.87 33.12 32.80 32.97 96,990 +0.15(+0.47%)
Jan 31, 2006 32.62 32.99 32.62 32.82 827,249 +0.09(+0.27%)
Jan 30, 2006 32.89 32.89 32.62 32.73 2,573,469 -0.03(-0.08%)
Jan 27, 2006 32.64 32.92 32.54 32.76 3,678,809 +0.36(+1.12%)
Jan 26, 2006 32.43 32.50 32.24 32.40 2,748,325 +0.11(+0.33%)
Jan 25, 2006 32.36 32.49 32.15 32.29 2,963,382 +0.02(+0.06%)
Jan 24, 2006 32.12 32.36 32.10 32.27 155,731 +0.24(+0.75%)
Jan 23, 2006 32.03 32.10 31.92 32.03 83,525 +0.14(+0.45%)
Jan 20, 2006 32.23 32.23 31.77 31.88 95,624 -0.31(-0.97%)
Jan 19, 2006 31.87 32.24 31.81 32.20 115,139 +0.40(+1.26%)
Jan 18, 2006 31.80 31.90 31.65 31.80 63,814 -0.01(-0.02%)
Jan 17, 2006 31.93 31.93 31.58 31.80 116,115 -0.13(-0.40%)
Jan 13, 2006 32.33 32.33 31.80 31.93 83,915 -0.40(-1.24%)
Jan 12, 2006 32.45 32.45 32.22 32.33 266,187 -0.09(-0.28%)
Jan 11, 2006 32.50 32.50 32.27 32.42 81,768 +0.05(+0.16%)
Jan 10, 2006 32.17 32.54 32.01 32.37 107,138 +0.19(+0.61%)
Jan 09, 2006 32.08 32.17 31.90 32.17 96,014 +0.27(+0.85%)
Jan 06, 2006 31.78 31.91 31.62 31.90 70,254 +0.30(+0.94%)
Jan 05, 2006 31.38 31.75 31.38 31.61 60,692 +0.24(+0.77%)
Jan 04, 2006 31.37 31.37 31.11 31.37 146,363 +0.23(+0.74%)
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.