Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

86.47 +0.59 (+0.69%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 45.06 45.81 45.06 45.81 400,678 +0.65(+1.43%)
Mar 29, 2007 45.49 45.50 44.89 45.16 200,772 +0.08(+0.17%)
Mar 28, 2007 45.11 45.49 44.67 45.08 181,543 -0.30(-0.66%)
Mar 27, 2007 45.65 45.74 45.17 45.39 178,945 -0.48(-1.04%)
Mar 26, 2007 46.64 46.65 45.72 45.86 813,135 -1.02(-2.17%)
Mar 23, 2007 46.90 47.15 46.79 46.88 384,394 +0.03(+0.06%)
Mar 22, 2007 46.81 46.99 46.54 46.85 309,906 +0.05(+0.10%)
Mar 21, 2007 46.15 46.92 45.89 46.81 142,567 +0.56(+1.21%)
Mar 20, 2007 46.07 46.34 45.83 46.25 117,449 +0.18(+0.40%)
Mar 19, 2007 46.04 46.26 45.80 46.06 243,039 +0.46(+1.00%)
Mar 16, 2007 46.11 46.11 45.57 45.60 227,622 -0.51(-1.11%)
Mar 15, 2007 45.88 46.12 45.79 46.12 204,929 +0.41(+0.90%)
Mar 14, 2007 45.26 45.77 44.74 45.71 193,842 +0.22(+0.48%)
Mar 13, 2007 46.59 46.59 45.33 45.49 224,331 -1.10(-2.35%)
Mar 12, 2007 46.04 46.74 46.03 46.59 179,811 +0.23(+0.50%)
Mar 09, 2007 46.17 46.39 45.93 46.35 229,008 +0.61(+1.32%)
Mar 08, 2007 45.08 46.07 45.08 45.75 237,496 +0.72(+1.60%)
Mar 07, 2007 45.42 45.70 44.96 45.03 164,567 -0.64(-1.40%)
Mar 06, 2007 44.51 45.77 44.51 45.67 283,228 +1.62(+3.67%)
Mar 05, 2007 45.28 45.32 44.05 44.05 518,993 -1.78(-3.89%)
Mar 02, 2007 46.34 46.54 45.74 45.84 435,843 -0.74(-1.59%)
Mar 01, 2007 46.41 47.22 45.03 46.57 576,091 -0.42(-0.88%)
Feb 28, 2007 46.71 47.47 46.69 46.99 1,644,979 +0.29(+0.62%)
Feb 27, 2007 47.42 47.65 46.23 46.70 523,150 -1.48(-3.08%)
Feb 26, 2007 48.53 48.66 47.37 48.18 383,339 -0.25(-0.52%)
Feb 23, 2007 49.21 49.25 48.38 48.44 288,772 -0.86(-1.74%)
Feb 22, 2007 49.62 49.62 49.11 49.30 167,858 -0.27(-0.54%)
Feb 21, 2007 49.61 49.61 49.15 49.56 225,024 -0.11(-0.22%)
Feb 20, 2007 49.26 49.81 48.78 49.67 181,716 +0.33(+0.67%)
Feb 16, 2007 49.38 49.44 48.72 49.35 226,063 -0.13(-0.26%)
Feb 15, 2007 49.21 49.70 49.02 49.47 304,362 +0.36(+0.74%)
Feb 14, 2007 49.53 49.63 48.95 49.11 505,626 -0.35(-0.71%)
Feb 13, 2007 48.40 49.46 48.13 49.46 345,315 +0.94(+1.94%)
Feb 12, 2007 49.41 49.41 48.32 48.52 475,502 -0.89(-1.81%)
Feb 09, 2007 50.08 50.15 48.33 49.41 495,087 -0.58(-1.15%)
Feb 08, 2007 50.16 50.48 49.91 49.99 298,992 -0.39(-0.77%)
Feb 07, 2007 49.37 50.38 49.10 50.38 440,867 +1.03(+2.09%)
Feb 06, 2007 48.92 49.35 48.85 49.35 241,480 +0.72(+1.47%)
Feb 05, 2007 48.72 48.73 48.58 48.63 291,717 +0.00(+0.00%)
Feb 02, 2007 48.57 48.63 48.31 48.63 226,756 +0.09(+0.18%)
Feb 01, 2007 48.39 48.55 47.99 48.54 1,534,113 +0.19(+0.39%)
Jan 31, 2007 48.03 48.46 47.72 48.35 242,173 +0.38(+0.79%)
Jan 30, 2007 47.81 47.97 47.48 47.97 151,401 +0.24(+0.50%)
Jan 29, 2007 47.68 47.80 47.45 47.73 252,221 +0.16(+0.33%)
Jan 26, 2007 47.60 47.61 47.16 47.58 212,205 +0.16(+0.33%)
Jan 25, 2007 47.43 47.77 47.27 47.42 302,284 +0.29(+0.61%)
Jan 24, 2007 46.59 47.13 46.53 47.13 168,897 +0.61(+1.30%)
Jan 23, 2007 46.39 46.71 46.34 46.53 198,000 +0.22(+0.47%)
Jan 22, 2007 46.73 46.73 46.23 46.31 131,480 -0.39(-0.84%)
Jan 19, 2007 46.15 46.70 45.96 46.70 141,701 +0.46(+1.00%)
Jan 18, 2007 46.33 46.46 46.07 46.24 147,590 -0.06(-0.12%)
Jan 17, 2007 46.32 46.47 45.79 46.30 207,874 -0.02(-0.05%)
Jan 16, 2007 46.04 46.38 45.77 46.32 280,284 +0.65(+1.43%)
Jan 12, 2007 45.58 45.77 45.49 45.67 323,418 +0.14(+0.32%)
Jan 11, 2007 45.08 45.80 45.08 45.52 326,709 +0.58(+1.30%)
Jan 10, 2007 44.27 44.97 44.17 44.94 240,094 +0.57(+1.29%)
Jan 09, 2007 43.72 44.43 43.72 44.37 236,110 +0.55(+1.26%)
Jan 08, 2007 43.87 43.87 43.54 43.81 150,708 +0.06(+0.15%)
Jan 05, 2007 44.51 44.51 43.73 43.75 248,929 -0.83(-1.85%)
Jan 04, 2007 44.58 44.60 44.23 44.58 287,732 +0.06(+0.13%)
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.