Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.16 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 66.84 67.73 66.42 67.41 6,072,454 +0.79(+1.19%)
Jun 29, 2020 65.99 66.67 65.10 66.62 5,460,892 +1.26(+1.93%)
Jun 26, 2020 66.40 66.65 65.28 65.35 8,478,007 -1.28(-1.92%)
Jun 25, 2020 65.38 66.70 65.26 66.63 7,719,536 +0.84(+1.28%)
Jun 24, 2020 66.87 67.04 64.30 65.79 8,276,659 -1.93(-2.85%)
Jun 23, 2020 68.67 68.78 67.52 67.72 4,657,322 -0.28(-0.41%)
Jun 22, 2020 67.94 68.19 66.87 68.00 4,701,051 -0.07(-0.10%)
Jun 19, 2020 70.08 70.08 67.72 68.07 12,238,880 -1.00(-1.45%)
Jun 18, 2020 69.01 69.46 68.69 69.07 5,889,871 -0.76(-1.10%)
Jun 17, 2020 71.28 71.35 69.83 69.84 5,931,753 -1.03(-1.45%)
Jun 16, 2020 71.91 72.11 69.71 70.87 6,840,783 +1.37(+1.97%)
Jun 15, 2020 66.42 69.86 66.28 69.50 7,222,645 +0.97(+1.41%)
Jun 12, 2020 68.46 68.78 66.66 68.53 10,438,245 +2.37(+3.58%)
Jun 11, 2020 67.63 68.53 66.06 66.16 10,131,297 -4.54(-6.42%)
Jun 10, 2020 72.34 72.34 70.14 70.70 7,569,364 -1.84(-2.54%)
Jun 09, 2020 72.42 73.01 71.65 72.54 8,434,800 -1.22(-1.66%)
Jun 08, 2020 72.94 73.77 72.81 73.76 8,388,642 +1.78(+2.48%)
Jun 05, 2020 71.81 73.15 71.65 71.98 7,246,425 +2.63(+3.79%)
Jun 04, 2020 69.71 69.80 68.72 69.35 6,474,700 -0.70(-0.99%)
Jun 03, 2020 68.58 70.35 68.56 70.05 8,806,059 +2.18(+3.21%)
Jun 02, 2020 67.83 68.08 67.17 67.87 8,426,964 +0.54(+0.81%)
Jun 01, 2020 65.75 67.82 65.67 67.33 13,201,875 +1.52(+2.31%)
May 29, 2020 65.94 66.41 65.35 65.81 10,577,317 -0.66(-1.00%)
May 28, 2020 66.88 66.99 65.93 66.47 6,641,173 +0.31(+0.48%)
May 27, 2020 66.29 66.52 64.57 66.16 6,918,840 +1.29(+1.99%)
May 26, 2020 64.39 65.21 64.21 64.87 7,060,451 +2.34(+3.74%)
May 22, 2020 61.70 62.58 61.43 62.53 5,574,861 +0.83(+1.35%)
May 21, 2020 61.37 62.12 61.11 61.70 6,336,247 +0.05(+0.08%)
May 20, 2020 61.87 61.91 61.20 61.64 6,040,231 +0.54(+0.89%)
May 19, 2020 61.70 62.00 61.10 61.10 6,829,782 -0.83(-1.34%)
May 18, 2020 60.35 62.41 60.35 61.93 10,139,745 +3.46(+5.92%)
May 15, 2020 58.33 58.51 57.44 58.47 14,020,925 -0.23(-0.39%)
May 14, 2020 57.68 58.70 56.32 58.70 10,130,194 +0.20(+0.35%)
May 13, 2020 59.52 59.80 58.23 58.50 9,833,720 -1.45(-2.42%)
May 12, 2020 63.08 63.08 59.90 59.95 13,841,205 -2.86(-4.55%)
May 11, 2020 63.00 63.81 62.47 62.81 8,088,935 -0.93(-1.45%)
May 08, 2020 63.08 63.95 62.95 63.74 7,795,651 +1.48(+2.38%)
May 07, 2020 61.96 63.15 61.92 62.26 7,915,141 +0.88(+1.43%)
May 06, 2020 62.72 63.02 61.36 61.38 7,373,458 -1.12(-1.79%)
May 05, 2020 62.81 63.46 62.41 62.50 8,848,276 +0.31(+0.49%)
May 04, 2020 61.76 62.25 60.82 62.20 8,574,846 -0.31(-0.49%)
May 01, 2020 62.96 63.21 61.84 62.50 7,075,468 -2.18(-3.38%)
Apr 30, 2020 64.48 64.90 63.58 64.69 10,125,069 -0.76(-1.16%)
Apr 29, 2020 65.87 66.34 65.17 65.44 8,597,185 +0.97(+1.50%)
Apr 28, 2020 65.17 66.12 64.42 64.48 9,621,990 +0.53(+0.82%)
Apr 27, 2020 62.39 64.18 62.26 63.95 9,023,756 +2.12(+3.42%)
Apr 24, 2020 62.02 62.15 61.08 61.83 7,552,335 +0.26(+0.43%)
Apr 23, 2020 62.27 62.80 61.36 61.57 8,999,153 -0.52(-0.83%)
Apr 22, 2020 62.10 62.61 61.58 62.09 7,629,193 +0.93(+1.53%)
Apr 21, 2020 60.65 61.66 60.34 61.15 10,142,624 -1.13(-1.81%)
Apr 20, 2020 63.35 63.71 62.27 62.28 7,801,851 -2.41(-3.72%)
Apr 17, 2020 64.53 65.03 63.80 64.69 10,110,686 +1.98(+3.16%)
Apr 16, 2020 63.55 63.92 62.28 62.71 7,354,339 -0.72(-1.14%)
Apr 15, 2020 64.01 64.74 62.75 63.43 10,081,153 -2.62(-3.96%)
Apr 14, 2020 65.52 66.74 65.52 66.05 11,060,909 +1.80(+2.80%)
Apr 13, 2020 66.64 66.81 63.80 64.25 11,928,124 -2.82(-4.21%)
Apr 09, 2020 64.58 67.98 64.58 67.07 16,284,896 +3.56(+5.61%)
Apr 08, 2020 60.34 63.88 59.58 63.51 11,326,046 +4.05(+6.82%)
Apr 07, 2020 61.19 62.34 59.43 59.45 9,030,375 +0.54(+0.92%)
Apr 06, 2020 56.78 59.22 56.78 58.91 9,861,553 +4.06(+7.41%)
Apr 03, 2020 55.24 55.99 53.77 54.85 10,574,022 -0.81(-1.45%)
Apr 02, 2020 54.67 56.81 54.54 55.65 12,844,387 +0.19(+0.34%)
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.