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, 2023 79.10 80.40 78.98 80.33 6,457,266 +1.68(+2.14%)
Mar 30, 2023 78.38 78.89 78.26 78.65 5,000,995 +1.02(+1.31%)
Mar 29, 2023 76.85 77.73 76.71 77.63 6,578,671 +1.68(+2.22%)
Mar 28, 2023 75.57 76.29 75.28 75.95 4,355,877 -0.18(-0.24%)
Mar 27, 2023 76.67 76.95 76.02 76.13 5,123,858 -0.09(-0.11%)
Mar 24, 2023 73.97 76.23 73.73 76.22 9,334,468 +1.91(+2.56%)
Mar 23, 2023 75.17 76.13 74.05 74.31 6,551,111 -0.47(-0.63%)
Mar 22, 2023 77.24 77.26 74.76 74.78 8,648,339 -2.90(-3.74%)
Mar 21, 2023 78.54 78.75 77.01 77.69 5,245,968 -0.34(-0.44%)
Mar 20, 2023 77.73 78.37 77.04 78.03 6,578,040 +0.88(+1.14%)
Mar 17, 2023 78.61 78.69 77.07 77.15 9,504,488 -1.79(-2.27%)
Mar 16, 2023 78.40 79.33 77.53 78.94 10,779,541 -0.17(-0.22%)
Mar 15, 2023 77.88 79.35 77.86 79.11 10,738,285 -0.06(-0.07%)
Mar 14, 2023 79.74 80.09 78.32 79.17 9,090,261 +0.76(+0.97%)
Mar 13, 2023 77.00 79.45 76.71 78.41 17,005,902 +1.02(+1.31%)
Mar 10, 2023 79.94 80.10 76.99 77.40 10,807,384 -2.65(-3.31%)
Mar 09, 2023 82.06 82.14 79.87 80.05 6,237,633 -1.88(-2.29%)
Mar 08, 2023 80.96 82.41 80.92 81.93 6,004,037 +0.93(+1.15%)
Mar 07, 2023 82.88 82.95 80.83 81.00 6,829,026 -1.93(-2.33%)
Mar 06, 2023 83.64 83.72 82.74 82.93 4,065,321 -0.33(-0.39%)
Mar 03, 2023 82.67 83.45 82.43 83.26 4,742,382 +1.25(+1.52%)
Mar 02, 2023 80.49 82.14 80.38 82.01 5,438,422 +0.95(+1.17%)
Mar 01, 2023 81.53 81.77 80.42 81.07 7,351,121 -1.03(-1.26%)
Feb 28, 2023 82.18 83.17 82.00 82.10 7,580,431 -0.11(-0.14%)
Feb 27, 2023 82.89 83.47 81.86 82.22 5,398,731 +0.12(+0.15%)
Feb 24, 2023 82.62 82.69 81.67 82.09 5,288,673 -1.47(-1.75%)
Feb 23, 2023 83.44 83.78 82.65 83.56 6,342,679 +0.62(+0.75%)
Feb 22, 2023 83.90 84.06 82.56 82.93 4,652,948 -0.76(-0.90%)
Feb 21, 2023 84.87 84.88 83.32 83.69 5,143,675 -1.71(-2.01%)
Feb 17, 2023 85.44 85.68 84.59 85.41 4,489,163 -0.34(-0.39%)
Feb 16, 2023 85.37 86.50 84.69 85.74 4,689,002 -0.84(-0.97%)
Feb 15, 2023 85.71 86.60 85.47 86.58 3,831,779 +0.34(+0.40%)
Feb 14, 2023 86.65 87.31 85.72 86.24 4,403,518 -0.69(-0.79%)
Feb 13, 2023 86.37 87.06 86.28 86.93 3,050,700 +0.77(+0.89%)
Feb 10, 2023 85.48 86.32 85.01 86.16 3,414,422 +0.30(+0.35%)
Feb 09, 2023 87.17 87.67 85.63 85.86 3,033,171 -0.95(-1.09%)
Feb 08, 2023 86.82 87.30 86.51 86.81 5,103,182 -0.41(-0.47%)
Feb 07, 2023 87.00 87.63 86.08 87.22 6,173,285 -0.19(-0.22%)
Feb 06, 2023 86.97 87.52 86.53 87.42 3,954,439 -0.64(-0.73%)
Feb 03, 2023 88.49 88.54 86.97 88.06 5,588,950 -1.69(-1.88%)
Feb 02, 2023 88.55 90.53 88.52 89.74 5,448,731 +1.99(+2.27%)
Feb 01, 2023 86.75 88.35 85.82 87.75 10,218,630 +0.54(+0.62%)
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%)
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.