Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.18 +0.02 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 80.12 80.20 79.00 79.22 7,554,358 -0.98(-1.22%)
Jan 30, 2020 79.92 80.36 79.78 80.19 4,911,948 +0.06(+0.07%)
Jan 29, 2020 80.67 80.78 80.06 80.13 4,488,698 -0.30(-0.37%)
Jan 28, 2020 80.24 80.68 80.09 80.43 3,563,863 +0.32(+0.40%)
Jan 27, 2020 80.08 80.38 79.89 80.11 3,613,058 -0.39(-0.48%)
Jan 24, 2020 80.25 80.99 80.25 80.50 4,171,503 -0.28(-0.34%)
Jan 23, 2020 80.19 80.81 79.86 80.78 5,721,328 +0.67(+0.84%)
Jan 22, 2020 80.83 81.09 79.97 80.10 5,957,650 -0.54(-0.67%)
Jan 21, 2020 79.98 80.70 79.77 80.64 5,000,801 +0.76(+0.95%)
Jan 17, 2020 79.76 80.14 79.71 79.88 4,246,562 +0.08(+0.10%)
Jan 16, 2020 79.30 79.81 79.16 79.81 5,249,039 +0.63(+0.80%)
Jan 15, 2020 78.69 79.34 78.66 79.17 5,302,174 +0.71(+0.90%)
Jan 14, 2020 78.68 78.73 78.03 78.46 4,886,119 -0.30(-0.37%)
Jan 13, 2020 77.90 78.77 77.87 78.76 6,583,994 +0.94(+1.20%)
Jan 10, 2020 77.40 77.91 77.19 77.82 6,923,297 +0.59(+0.76%)
Jan 09, 2020 77.26 77.48 77.05 77.23 4,996,586 -0.04(-0.05%)
Jan 08, 2020 77.07 77.43 76.79 77.28 8,022,950 +0.24(+0.31%)
Jan 07, 2020 77.74 77.74 76.62 77.04 7,741,954 -0.87(-1.11%)
Jan 06, 2020 77.73 78.19 77.48 77.91 5,797,157 +0.09(+0.12%)
Jan 03, 2020 76.95 77.98 76.77 77.82 5,947,772 +0.48(+0.62%)
Jan 02, 2020 78.59 78.63 76.83 77.33 6,055,178 -0.92(-1.17%)
Dec 31, 2019 77.66 78.29 77.59 78.25 5,513,309 +0.56(+0.72%)
Dec 30, 2019 77.49 77.76 77.27 77.70 4,110,437 +0.08(+0.10%)
Dec 27, 2019 77.55 77.74 77.33 77.62 4,975,330 +0.24(+0.32%)
Dec 26, 2019 77.10 77.39 76.99 77.38 2,660,687 +0.34(+0.44%)
Dec 24, 2019 77.02 77.17 76.74 77.04 2,326,342 +0.20(+0.26%)
Dec 23, 2019 77.63 77.63 76.75 76.84 6,366,498 -0.39(-0.50%)
Dec 20, 2019 77.01 77.56 76.95 77.22 11,282,032 +0.42(+0.55%)
Dec 19, 2019 76.09 76.85 76.01 76.80 7,253,731 +0.67(+0.89%)
Dec 18, 2019 75.24 76.34 75.24 76.13 7,518,586 +0.92(+1.22%)
Dec 17, 2019 76.16 76.20 75.09 75.21 11,565,237 -0.72(-0.94%)
Dec 16, 2019 75.60 76.10 75.08 75.93 6,214,325 +0.54(+0.72%)
Dec 13, 2019 75.40 75.76 74.83 75.39 8,166,831 +0.02(+0.02%)
Dec 12, 2019 76.41 76.69 75.26 75.37 9,498,161 -1.03(-1.35%)
Dec 11, 2019 77.25 77.27 76.17 76.40 6,126,859 -0.78(-1.02%)
Dec 10, 2019 77.66 77.83 77.01 77.19 6,264,573 -0.45(-0.58%)
Dec 09, 2019 77.60 77.78 77.27 77.64 4,747,144 +0.15(+0.19%)
Dec 06, 2019 77.31 77.90 77.31 77.49 5,376,400 +0.16(+0.20%)
Dec 05, 2019 77.27 77.36 76.89 77.33 5,808,978 +0.04(+0.05%)
Dec 04, 2019 76.82 77.57 76.74 77.29 4,949,541 +0.32(+0.41%)
Dec 03, 2019 76.45 77.07 76.38 76.97 5,709,171 +0.49(+0.64%)
Dec 02, 2019 77.35 77.61 76.44 76.48 11,302,917 -1.18(-1.52%)
Nov 29, 2019 78.02 78.31 77.62 77.66 4,231,848 -0.36(-0.46%)
Nov 27, 2019 77.65 78.06 77.41 78.02 4,939,673 +0.37(+0.47%)
Nov 26, 2019 76.80 77.69 76.72 77.65 5,822,864 +1.02(+1.33%)
Nov 25, 2019 76.55 77.07 76.55 76.63 6,212,458 +0.24(+0.32%)
Nov 22, 2019 76.81 76.87 75.97 76.39 6,258,005 -0.28(-0.37%)
Nov 21, 2019 77.56 77.61 76.65 76.67 5,996,830 -1.09(-1.41%)
Nov 20, 2019 77.86 78.00 77.42 77.76 7,209,646 -0.04(-0.05%)
Nov 19, 2019 77.88 78.03 77.60 77.81 4,879,472 +0.13(+0.17%)
Nov 18, 2019 77.41 78.02 77.36 77.67 4,321,722 +0.38(+0.49%)
Nov 15, 2019 77.01 77.32 76.80 77.30 3,379,486 +0.42(+0.54%)
Nov 14, 2019 76.43 76.90 76.35 76.88 6,874,744 +0.59(+0.78%)
Nov 13, 2019 75.68 76.42 75.64 76.29 5,217,556 +0.69(+0.92%)
Nov 12, 2019 76.20 76.66 75.53 75.60 6,833,224 -0.58(-0.76%)
Nov 11, 2019 76.01 76.41 75.93 76.17 4,228,357 +0.17(+0.22%)
Nov 08, 2019 76.10 76.51 75.85 76.00 8,798,792 -0.18(-0.24%)
Nov 07, 2019 76.75 76.83 75.91 76.19 5,942,380 -0.77(-1.00%)
Nov 06, 2019 76.95 77.32 76.78 76.96 5,394,235 +0.17(+0.22%)
Nov 05, 2019 77.89 77.89 76.49 76.79 10,956,255 -1.33(-1.70%)
Nov 04, 2019 78.64 78.67 77.95 78.12 4,657,795 -0.55(-0.70%)
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.