Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

86.48 +0.61 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.34 14.22 13.18 14.02 4,264,345 +0.91(+6.96%)
Mar 30, 2009 13.43 13.49 12.99 13.10 2,447,501 -1.40(-9.67%)
Mar 26, 2009 14.34 14.65 13.63 14.51 5,214,842 +0.32(+2.24%)
Mar 25, 2009 14.28 14.54 13.02 14.19 4,054,761 -0.05(-0.32%)
Mar 24, 2009 15.01 15.51 14.09 14.24 7,783,505 -1.19(-7.71%)
Mar 23, 2009 14.23 15.54 14.22 15.42 4,786,368 +2.15(+16.17%)
Mar 20, 2009 14.48 14.48 13.28 13.28 4,820,984 -1.25(-8.62%)
Mar 19, 2009 15.72 15.74 14.47 14.53 3,772,521 -0.95(-6.12%)
Mar 18, 2009 14.44 15.49 14.07 15.48 6,743,303 +0.80(+5.47%)
Mar 17, 2009 13.67 14.71 13.36 14.67 4,154,566 +1.03(+7.58%)
Mar 16, 2009 14.92 15.06 13.61 13.64 3,954,754 -1.17(-7.88%)
Mar 13, 2009 15.47 15.55 14.31 14.81 0 -0.32(-2.14%)
Mar 12, 2009 14.00 15.23 13.79 15.13 4,835,269 +1.14(+8.17%)
Mar 11, 2009 14.28 14.48 13.79 13.99 4,669,884 -0.23(-1.62%)
Mar 10, 2009 12.82 14.27 12.70 14.22 5,302,196 +1.74(+13.92%)
Mar 09, 2009 11.84 12.49 11.84 12.48 6,724,626 +0.27(+2.22%)
Mar 06, 2009 12.46 12.59 11.52 12.21 0 -0.18(-1.44%)
Mar 05, 2009 12.86 13.02 12.32 12.39 4,250,225 -0.80(-6.08%)
Mar 04, 2009 13.24 13.51 12.80 13.19 5,298,357 +0.26(+2.01%)
Mar 02, 2009 13.60 13.60 12.63 12.93 8,269,263 -0.86(-6.24%)
Feb 27, 2009 13.59 14.26 13.57 13.79 0 -0.18(-1.32%)
Feb 26, 2009 15.03 15.19 13.91 13.98 6,618,961 -0.76(-5.13%)
Feb 25, 2009 14.85 15.37 14.15 14.73 8,470,459 -0.29(-1.92%)
Feb 24, 2009 14.33 15.08 13.81 15.02 8,986,539 +1.17(+8.46%)
Feb 23, 2009 15.11 15.22 13.77 13.85 8,762,717 -1.13(-7.52%)
Feb 20, 2009 13.70 15.04 13.38 14.97 10,890,471 +0.89(+6.31%)
Feb 19, 2009 15.01 15.13 13.96 14.09 5,104,615 -0.63(-4.31%)
Feb 18, 2009 14.71 14.82 14.09 14.72 9,592,141 +0.21(+1.43%)
Feb 17, 2009 15.01 15.15 14.37 14.51 4,435,807 -1.11(-7.10%)
Feb 13, 2009 16.49 16.50 15.59 15.62 5,952,098 -1.02(-6.14%)
Feb 12, 2009 16.33 16.73 15.44 16.64 6,067,372 -0.29(-1.71%)
Feb 11, 2009 16.79 16.93 16.11 16.93 6,052,978 +0.32(+1.91%)
Feb 10, 2009 18.21 18.21 16.46 16.61 8,118,186 -1.62(-8.90%)
Feb 09, 2009 18.17 18.26 17.61 18.24 4,550,565 +0.27(+1.48%)
Feb 06, 2009 16.90 18.15 16.86 17.97 7,796,452 +1.17(+6.94%)
Feb 05, 2009 16.80 17.42 16.30 16.80 8,263,811 -0.36(-2.12%)
Feb 04, 2009 17.60 18.07 17.17 17.17 13,543,776 -0.43(-2.43%)
Feb 03, 2009 17.87 17.89 17.28 17.60 3,740,369 -0.18(-1.01%)
Feb 02, 2009 16.95 17.80 16.89 17.77 4,733,524 +0.42(+2.43%)
Jan 30, 2009 18.31 18.58 17.13 17.35 0 -0.74(-4.11%)
Jan 29, 2009 19.29 19.34 18.02 18.10 4,702,549 -1.61(-8.17%)
Jan 28, 2009 19.10 19.78 18.50 19.71 4,699,220 +1.57(+8.66%)
Jan 27, 2009 18.01 18.45 17.80 18.14 4,314,034 +0.25(+1.42%)
Jan 26, 2009 18.02 18.50 17.53 17.88 6,505,831 -0.10(-0.58%)
Jan 23, 2009 16.89 18.06 16.77 17.99 6,172,859 +0.53(+3.04%)
Jan 22, 2009 17.79 18.39 17.20 17.46 6,763,361 -1.01(-5.47%)
Jan 21, 2009 17.11 18.48 16.54 18.47 6,013,570 +1.75(+10.46%)
Jan 20, 2009 18.57 18.58 16.63 16.72 6,788,204 -2.11(-11.19%)
Jan 16, 2009 18.47 18.88 17.68 18.82 9,597,284 +0.69(+3.79%)
Jan 15, 2009 17.56 18.56 16.68 18.14 6,803,408 +0.58(+3.29%)
Jan 14, 2009 18.17 18.17 17.38 17.56 4,036,287 -0.97(-5.23%)
Jan 13, 2009 17.79 18.63 17.66 18.53 3,105,400 +0.54(+3.02%)
Jan 12, 2009 18.98 19.02 17.69 17.99 3,050,076 -1.12(-5.86%)
Jan 09, 2009 20.16 20.18 19.02 19.11 2,584,219 -1.03(-5.13%)
Jan 08, 2009 20.02 20.28 19.73 20.14 3,574,002 -0.15(-0.74%)
Jan 07, 2009 20.87 20.91 20.13 20.29 2,493,689 -0.70(-3.35%)
Jan 06, 2009 20.35 21.21 19.71 21.00 3,315,585 +1.00(+5.00%)
Jan 05, 2009 20.34 20.56 19.84 20.00 12,677,878 -0.38(-1.84%)
Jan 02, 2009 21.15 21.15 20.36 20.37 0 -0.67(-3.18%)
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.