Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.69 +0.41 (+0.42%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 81.38 82.15 81.12 81.69 6,389,923 +0.53(+0.65%)
Jul 28, 2023 82.20 82.40 81.01 81.16 5,245,836 -0.07(-0.08%)
Jul 27, 2023 83.46 83.66 81.16 81.23 8,360,102 -1.80(-2.17%)
Jul 26, 2023 82.52 83.20 82.48 83.03 7,700,098 +0.37(+0.45%)
Jul 25, 2023 82.94 83.52 82.57 82.66 5,185,625 -0.59(-0.71%)
Jul 24, 2023 82.60 83.33 82.54 83.25 5,208,863 +0.68(+0.82%)
Jul 21, 2023 82.41 82.80 82.20 82.57 4,976,238 +0.38(+0.47%)
Jul 20, 2023 82.14 82.22 81.16 82.19 5,914,887 -0.27(-0.33%)
Jul 19, 2023 82.01 82.83 81.99 82.45 5,598,212 +0.92(+1.13%)
Jul 18, 2023 82.12 82.23 80.84 81.53 4,807,776 -0.45(-0.55%)
Jul 17, 2023 82.31 82.61 81.83 81.98 5,856,136 -0.54(-0.65%)
Jul 14, 2023 82.38 82.58 81.99 82.52 5,863,812 -0.16(-0.20%)
Jul 13, 2023 82.15 82.70 81.69 82.68 5,288,439 +0.53(+0.64%)
Jul 12, 2023 82.82 82.92 82.08 82.16 5,596,027 +0.44(+0.54%)
Jul 11, 2023 80.79 81.76 80.60 81.72 4,215,918 +1.15(+1.43%)
Jul 10, 2023 79.97 80.63 79.75 80.57 4,024,065 +0.34(+0.43%)
Jul 07, 2023 80.00 80.74 79.83 80.22 6,121,890 -0.18(-0.23%)
Jul 06, 2023 79.96 80.49 78.91 80.40 5,854,267 -0.62(-0.77%)
Jul 05, 2023 80.67 81.53 79.93 81.03 6,018,624 +0.18(+0.23%)
Jul 03, 2023 79.93 81.20 79.65 80.84 3,791,226 +0.79(+0.98%)
Jun 30, 2023 80.30 80.49 78.94 80.06 6,010,386 +0.44(+0.55%)
Jun 29, 2023 78.51 79.65 78.24 79.62 5,253,525 +0.88(+1.12%)
Jun 28, 2023 78.55 78.89 78.04 78.74 4,951,471 +0.11(+0.14%)
Jun 27, 2023 77.98 78.84 77.44 78.62 4,059,595 +0.96(+1.23%)
Jun 26, 2023 75.92 77.78 75.81 77.67 3,427,128 +1.75(+2.31%)
Jun 23, 2023 76.51 77.17 75.88 75.92 4,176,172 -1.06(-1.38%)
Jun 22, 2023 78.20 78.26 76.51 76.98 5,398,810 -1.12(-1.43%)
Jun 21, 2023 78.13 78.38 77.53 78.09 4,951,774 -0.47(-0.60%)
Jun 20, 2023 79.22 79.32 78.13 78.57 4,039,121 -0.94(-1.18%)
Jun 16, 2023 79.73 80.23 79.34 79.51 4,831,000 -0.06(-0.07%)
Jun 15, 2023 78.85 79.69 79.56 4,919,735 +1.39(+1.78%)
May 08, 2023 78.45 78.70 77.85 78.17 5,167,813 -0.45(-0.58%)
May 05, 2023 77.79 78.80 77.77 78.62 4,813,872 +1.29(+1.67%)
May 04, 2023 76.66 77.79 76.20 77.34 7,633,326 +0.63(+0.83%)
May 03, 2023 77.38 78.24 76.63 76.70 7,957,252 -0.30(-0.39%)
May 02, 2023 78.13 78.29 76.43 77.00 5,744,723 -1.33(-1.69%)
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.