Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

97.98 -0.18 (-0.18%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 64.12 64.90 64.06 64.90 7,573,240 +0.87(+1.36%)
Sep 27, 2018 64.05 64.33 63.86 64.03 6,143,626 +0.31(+0.48%)
Sep 26, 2018 64.49 64.58 63.70 63.73 11,152,949 -0.77(-1.20%)
Sep 25, 2018 64.51 64.85 64.42 64.50 5,943,843 +0.01(+0.01%)
Sep 24, 2018 65.51 65.65 64.23 64.49 5,110,676 -1.18(-1.80%)
Sep 21, 2018 65.60 66.01 65.50 65.67 9,191,998 -0.02(-0.04%)
Sep 20, 2018 65.09 65.73 64.87 65.69 5,430,873 +0.61(+0.94%)
Sep 19, 2018 65.89 65.91 64.98 65.08 5,559,671 -0.77(-1.17%)
Sep 18, 2018 66.08 66.27 65.74 65.85 10,134,062 -0.32(-0.48%)
Sep 17, 2018 65.95 66.31 65.74 66.17 5,565,289 +0.21(+0.32%)
Sep 14, 2018 66.28 66.34 65.48 65.96 6,574,518 -0.42(-0.63%)
Sep 13, 2018 66.33 66.58 66.12 66.38 4,807,182 +0.33(+0.49%)
Sep 12, 2018 66.04 66.22 65.83 66.05 3,564,529 +0.03(+0.05%)
Sep 11, 2018 65.85 66.24 65.75 66.02 5,017,241 -0.01(-0.01%)
Sep 10, 2018 66.04 66.40 65.93 66.03 3,894,079 +0.29(+0.45%)
Sep 07, 2018 66.28 66.28 65.66 65.73 5,337,565 -0.72(-1.09%)
Sep 06, 2018 66.37 66.64 66.35 66.46 4,739,954 +0.19(+0.29%)
Sep 05, 2018 65.86 66.50 65.51 66.27 6,816,487 +0.38(+0.58%)
Sep 04, 2018 66.53 66.69 65.81 65.89 5,947,959 -0.79(-1.19%)
Aug 31, 2018 66.68 66.68 66.68 0 +0.26(+0.39%)
Aug 30, 2018 66.92 66.93 66.36 66.42 3,741,809 -0.43(-0.64%)
Aug 29, 2018 66.82 66.99 66.69 66.85 4,493,733 +0.02(+0.02%)
Aug 28, 2018 66.04 66.84 65.86 66.83 5,865,397 +0.89(+1.35%)
Aug 27, 2018 66.23 66.29 65.72 65.94 5,645,897 -0.24(-0.36%)
Aug 24, 2018 65.79 66.19 65.69 66.18 4,912,390 +0.39(+0.59%)
Aug 23, 2018 65.96 66.08 65.76 65.79 3,187,653 -0.17(-0.25%)
Aug 22, 2018 66.27 66.35 65.71 65.96 3,724,745 -0.37(-0.56%)
Aug 21, 2018 66.64 66.76 66.17 66.33 3,969,424 -0.40(-0.61%)
Aug 20, 2018 66.77 67.08 66.64 66.73 5,834,937 +0.05(+0.07%)
Aug 17, 2018 65.93 66.69 65.93 66.69 5,922,323 +0.61(+0.92%)
Aug 16, 2018 65.55 66.08 65.50 66.08 4,197,404 +0.53(+0.81%)
Aug 15, 2018 65.08 65.62 64.90 65.54 6,558,009 +0.50(+0.77%)
Aug 14, 2018 64.72 65.21 64.72 65.04 4,095,923 +0.32(+0.49%)
Aug 13, 2018 64.78 64.93 64.56 64.73 3,473,311 -0.13(-0.20%)
Aug 10, 2018 65.44 65.45 64.73 64.85 5,702,991 -0.50(-0.76%)
Aug 09, 2018 65.32 65.57 65.20 65.35 4,690,330 +0.03(+0.05%)
Aug 08, 2018 65.66 65.69 65.17 65.32 3,044,613 -0.38(-0.58%)
Aug 07, 2018 65.80 65.80 65.37 65.70 3,840,995 -0.12(-0.18%)
Aug 06, 2018 65.94 66.15 65.66 65.82 5,867,862 -0.09(-0.13%)
Aug 03, 2018 65.23 65.94 65.17 65.91 5,474,206 +0.71(+1.08%)
Aug 02, 2018 65.33 65.58 65.06 65.20 5,985,157 -0.26(-0.40%)
Aug 01, 2018 64.54 65.47 64.36 65.46 9,829,876 +0.46(+0.71%)
Jul 31, 2018 64.13 65.30 64.13 65.00 7,232,156 +1.07(+1.68%)
Jul 30, 2018 63.87 64.08 63.46 63.93 5,044,571 +0.04(+0.06%)
Jul 27, 2018 64.70 64.74 63.83 63.89 6,035,392 -0.69(-1.07%)
Jul 26, 2018 64.46 64.91 64.30 64.58 5,527,986 +0.21(+0.33%)
Jul 25, 2018 63.89 64.48 63.77 64.37 5,737,312 +0.51(+0.79%)
Jul 24, 2018 64.17 64.28 63.70 63.86 5,262,796 -0.33(-0.51%)
Jul 23, 2018 64.29 64.40 63.81 64.19 5,520,600 -0.13(-0.21%)
Jul 20, 2018 64.73 64.89 64.15 64.32 4,116,243 -0.63(-0.97%)
Jul 19, 2018 64.16 65.17 63.98 64.95 5,494,222 +0.75(+1.17%)
Jul 18, 2018 64.39 64.62 63.90 64.20 6,536,619 -0.29(-0.44%)
Jul 17, 2018 65.01 65.10 64.41 64.48 5,081,468 -0.43(-0.66%)
Jul 16, 2018 65.14 65.21 64.54 64.91 3,811,651 -0.35(-0.53%)
Jul 13, 2018 65.49 65.77 65.21 65.26 6,331,415 -0.20(-0.30%)
Jul 12, 2018 65.46 65.57 65.12 65.46 5,095,107 +0.20(+0.30%)
Jul 11, 2018 65.39 65.62 65.20 65.26 6,463,828 -0.21(-0.33%)
Jul 10, 2018 65.46 65.63 65.08 65.47 5,750,352 +0.13(+0.21%)
Jul 09, 2018 65.95 65.95 65.00 65.34 8,346,274 -0.52(-0.80%)
Jul 06, 2018 65.68 65.97 65.64 65.86 9,942,281 +0.35(+0.53%)
Jul 05, 2018 64.93 65.54 64.69 65.51 9,094,686 +0.77(+1.19%)
Jul 03, 2018 64.74 64.74 64.74 0 +0.48(+0.75%)
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.