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 (%)
Sep 30, 2005 34.52 34.90 34.52 34.90 95,622 +0.55(+1.60%)
Sep 29, 2005 33.72 34.35 33.63 34.35 69,811 +0.63(+1.87%)
Sep 28, 2005 34.07 34.07 33.64 33.72 62,015 -0.33(-0.97%)
Sep 27, 2005 34.12 34.13 33.65 34.05 104,456 -0.09(-0.25%)
Sep 26, 2005 34.05 34.19 33.92 34.13 31,181 -0.12(-0.35%)
Sep 23, 2005 34.26 34.49 34.00 34.26 93,023 +0.03(+0.08%)
Sep 22, 2005 34.12 34.36 33.71 34.23 109,653 +0.18(+0.54%)
Sep 21, 2005 34.68 34.75 34.04 34.04 154,000 -0.77(-2.21%)
Sep 20, 2005 35.01 35.29 34.73 34.81 41,055 -0.27(-0.77%)
Sep 19, 2005 35.42 35.42 35.00 35.08 42,267 -0.28(-0.78%)
Sep 16, 2005 35.38 35.45 35.14 35.36 24,598 +0.08(+0.22%)
Sep 15, 2005 35.27 35.41 35.23 35.28 18,535 +0.02(+0.04%)
Sep 14, 2005 35.35 35.38 35.10 35.27 34,818 -0.03(-0.08%)
Sep 13, 2005 35.49 35.52 35.24 35.29 59,244 -0.27(-0.76%)
Sep 12, 2005 35.59 35.65 35.51 35.57 33,259 -0.11(-0.31%)
Sep 09, 2005 35.59 35.69 35.54 35.68 66,519 +0.18(+0.50%)
Sep 08, 2005 35.61 35.65 35.37 35.50 25,464 -0.23(-0.65%)
Sep 07, 2005 35.84 35.84 35.44 35.73 60,976 -0.08(-0.21%)
Sep 06, 2005 35.01 35.83 35.01 35.80 70,850 +0.75(+2.14%)
Sep 02, 2005 35.18 35.35 34.91 35.05 100,299 -0.09(-0.26%)
Sep 01, 2005 34.97 35.55 34.88 35.14 96,834 +0.31(+0.89%)
Aug 31, 2005 34.19 34.99 34.19 34.83 102,551 +0.59(+1.74%)
Aug 30, 2005 34.13 34.26 33.93 34.24 74,141 +0.10(+0.30%)
Aug 29, 2005 34.08 34.28 33.85 34.13 61,149 +0.01(+0.02%)
Aug 26, 2005 34.57 34.72 34.13 34.13 67,385 -0.43(-1.24%)
Aug 25, 2005 34.52 34.75 34.36 34.56 50,236 +0.04(+0.12%)
Aug 24, 2005 34.57 34.81 34.44 34.52 121,779 +0.12(+0.35%)
Aug 23, 2005 34.39 34.47 34.24 34.39 198,000 +0.14(+0.42%)
Aug 22, 2005 34.05 34.32 34.05 34.25 98,740 +0.10(+0.30%)
Aug 19, 2005 34.31 34.31 34.07 34.15 49,370 -0.12(-0.35%)
Aug 18, 2005 34.38 34.38 34.15 34.27 52,315 -0.23(-0.67%)
Aug 17, 2005 34.76 34.76 34.32 34.50 87,826 -0.28(-0.80%)
Aug 16, 2005 34.57 34.90 34.57 34.77 133,559 +0.20(+0.58%)
Aug 15, 2005 34.29 34.80 34.17 34.57 23,559 +0.32(+0.94%)
Aug 12, 2005 34.18 34.35 33.97 34.25 42,787 -0.03(-0.08%)
Aug 11, 2005 33.78 34.28 33.78 34.28 49,370 +0.45(+1.33%)
Aug 10, 2005 33.77 34.35 33.69 33.83 104,110 +0.32(+0.96%)
Aug 09, 2005 33.89 33.93 33.22 33.50 143,953 +0.16(+0.47%)
Aug 08, 2005 34.10 34.24 33.15 33.35 268,504 -1.25(-3.60%)
Aug 05, 2005 35.66 35.66 34.36 34.60 222,252 -1.24(-3.46%)
Aug 04, 2005 36.36 36.36 35.80 35.84 79,685 -0.62(-1.69%)
Aug 03, 2005 36.48 36.63 36.25 36.45 44,173 -0.09(-0.24%)
Aug 02, 2005 36.33 36.60 36.29 36.54 30,488 +0.26(+0.72%)
Aug 01, 2005 36.43 36.43 36.14 36.28 61,669 -0.02(-0.06%)
Jul 29, 2005 36.37 36.43 36.25 36.30 124,551 -0.05(-0.12%)
Jul 28, 2005 36.02 36.41 35.92 36.35 78,819 +0.50(+1.40%)
Jul 27, 2005 35.85 35.94 35.59 35.85 73,795 +0.10(+0.27%)
Jul 26, 2005 35.55 35.79 35.54 35.75 33,779 +0.39(+1.11%)
Jul 25, 2005 35.42 35.55 35.30 35.36 40,881 +0.00(+0.00%)
Jul 22, 2005 35.21 35.36 35.05 35.36 29,795 +0.28(+0.79%)
Jul 21, 2005 35.50 35.56 34.92 35.08 121,606 -0.50(-1.41%)
Jul 20, 2005 35.27 35.61 35.12 35.58 40,708 +0.31(+0.88%)
Jul 19, 2005 35.14 35.32 35.09 35.27 73,622 +0.27(+0.76%)
Jul 18, 2005 34.95 35.15 34.78 35.01 40,708 +0.09(+0.26%)
Jul 15, 2005 34.61 34.95 34.56 34.91 228,142 +0.14(+0.42%)
Jul 14, 2005 35.33 35.41 34.69 34.77 139,968 -0.59(-1.67%)
Jul 13, 2005 35.62 35.62 35.32 35.36 135,464 -0.21(-0.58%)
Jul 12, 2005 35.65 35.72 35.46 35.57 50,756 -0.01(-0.02%)
Jul 11, 2005 35.20 35.65 35.18 35.57 54,913 +0.43(+1.22%)
Jul 08, 2005 34.56 35.24 34.53 35.14 129,401 +0.59(+1.70%)
Jul 07, 2005 34.34 34.61 34.12 34.56 37,590 +0.03(+0.10%)
Jul 06, 2005 34.64 34.72 34.48 34.52 34,818 -0.09(-0.25%)
Jul 05, 2005 34.23 34.64 34.19 34.61 73,448 +0.43(+1.27%)
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.