Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

86.49 +0.62 (+0.72%)
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 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%)
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.