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, 2015 54.05 54.22 53.66 54.11 8,706,353 +0.45(+0.84%)
Sep 29, 2015 53.42 53.89 53.05 53.66 5,283,406 +0.57(+1.07%)
Sep 28, 2015 53.81 53.84 52.70 53.10 5,715,678 -0.84(-1.55%)
Sep 25, 2015 53.96 54.39 53.62 53.94 4,648,463 +0.21(+0.40%)
Sep 24, 2015 54.15 54.38 53.39 53.72 5,175,557 -0.51(-0.94%)
Sep 23, 2015 54.09 54.50 53.79 54.23 5,177,024 +0.34(+0.63%)
Sep 22, 2015 54.20 54.49 53.77 53.89 4,178,204 -0.69(-1.26%)
Sep 21, 2015 54.15 54.86 54.12 54.58 4,478,213 +0.46(+0.85%)
Sep 18, 2015 53.83 54.76 53.58 54.12 8,175,532 -0.09(-0.17%)
Sep 17, 2015 53.66 55.14 53.39 54.21 8,935,457 +0.61(+1.14%)
Sep 16, 2015 53.00 53.73 52.98 53.60 4,678,715 +0.57(+1.07%)
Sep 15, 2015 52.54 53.15 52.18 53.03 3,859,165 +0.52(+0.99%)
Sep 14, 2015 52.56 52.66 52.36 52.52 4,286,701 +0.03(+0.05%)
Sep 11, 2015 51.49 52.50 51.42 52.49 5,487,897 +0.99(+1.91%)
Sep 10, 2015 51.30 52.04 51.25 51.50 6,498,894 +0.11(+0.22%)
Sep 09, 2015 52.39 52.59 51.31 51.39 4,706,343 -0.60(-1.15%)
Sep 08, 2015 51.66 52.13 51.50 51.98 4,235,910 +0.77(+1.51%)
Sep 04, 2015 51.86 51.21 51.21 51.21 6,010,162 -0.97(-1.86%)
Sep 03, 2015 52.22 52.56 52.06 52.18 5,234,314 +0.14(+0.27%)
Sep 02, 2015 51.84 52.22 51.58 52.04 7,075,477 +0.53(+1.03%)
Sep 01, 2015 51.98 52.25 51.14 51.51 10,177,016 -1.00(-1.90%)
Aug 31, 2015 53.61 53.73 52.51 52.51 8,737,283 -1.23(-2.28%)
Aug 28, 2015 53.78 53.89 53.35 53.74 5,471,810 -0.08(-0.14%)
Aug 27, 2015 53.28 54.24 52.83 53.81 7,933,937 +1.02(+1.93%)
Aug 26, 2015 51.91 52.93 51.68 52.79 7,144,499 +1.39(+2.70%)
Aug 25, 2015 53.56 53.91 51.39 51.40 12,919,835 -1.45(-2.75%)
Aug 24, 2015 53.56 54.66 51.25 52.86 15,317,589 -2.60(-4.68%)
Aug 21, 2015 56.22 56.43 55.45 55.45 5,817,506 -1.05(-1.86%)
Aug 20, 2015 56.64 56.93 56.33 56.50 5,639,232 -0.42(-0.74%)
Aug 19, 2015 57.10 57.18 56.58 56.92 3,385,086 -0.34(-0.59%)
Aug 18, 2015 57.08 57.33 56.91 57.26 4,095,387 +0.16(+0.27%)
Aug 17, 2015 56.68 57.15 56.38 57.10 4,106,375 +0.48(+0.85%)
Aug 14, 2015 56.15 56.64 55.94 56.62 3,606,764 +0.30(+0.54%)
Aug 13, 2015 56.13 56.55 55.66 56.32 3,358,217 +0.06(+0.11%)
Aug 12, 2015 55.88 56.27 55.58 56.25 4,552,723 +0.18(+0.32%)
Aug 11, 2015 55.57 56.31 55.50 56.08 6,400,685 +0.37(+0.66%)
Aug 10, 2015 56.10 56.15 55.45 55.71 3,672,883 -0.18(-0.32%)
Aug 07, 2015 55.59 55.96 55.18 55.88 5,558,600 +0.21(+0.37%)
Aug 06, 2015 55.65 55.71 54.75 55.68 4,896,867 +0.08(+0.14%)
Aug 05, 2015 56.03 56.14 55.38 55.60 5,333,690 -0.37(-0.66%)
Aug 04, 2015 56.54 56.64 55.84 55.97 5,762,338 -0.41(-0.73%)
Aug 03, 2015 56.22 56.44 56.03 56.38 5,309,577 +0.35(+0.62%)
Jul 31, 2015 55.98 56.48 55.93 56.03 7,740,813 +0.44(+0.79%)
Jul 30, 2015 55.78 55.88 55.41 55.59 4,134,459 -0.28(-0.50%)
Jul 29, 2015 55.44 55.96 55.22 55.87 11,262,250 +0.36(+0.65%)
Jul 28, 2015 55.48 55.69 55.31 55.51 3,770,005 +0.04(+0.06%)
Jul 27, 2015 55.28 55.79 55.28 55.47 4,233,923 +0.10(+0.18%)
Jul 24, 2015 55.16 55.56 54.99 55.37 3,948,055 +0.23(+0.42%)
Jul 23, 2015 55.80 55.83 54.81 55.14 4,496,002 -0.70(-1.24%)
Jul 22, 2015 55.64 56.03 55.59 55.83 4,065,215 +0.24(+0.43%)
Jul 21, 2015 55.81 56.03 55.59 55.59 4,991,984 -0.16(-0.28%)
Jul 20, 2015 55.55 55.85 55.38 55.75 3,052,039 +0.06(+0.11%)
Jul 17, 2015 55.85 55.91 55.52 55.69 2,542,139 -0.20(-0.36%)
Jul 16, 2015 55.53 55.96 55.53 55.88 3,517,324 +0.45(+0.81%)
Jul 15, 2015 55.20 55.64 55.10 55.44 3,155,379 +0.09(+0.17%)
Jul 14, 2015 55.32 55.54 55.02 55.35 3,415,960 +0.11(+0.21%)
Jul 13, 2015 55.20 55.85 54.94 55.23 4,071,407 +0.08(+0.14%)
Jul 10, 2015 54.93 55.52 54.80 55.15 6,730,934 +0.45(+0.83%)
Jul 09, 2015 55.10 55.28 54.57 54.70 4,671,383 -0.26(-0.48%)
Jul 08, 2015 54.88 55.15 54.79 54.96 6,967,393 -0.21(-0.39%)
Jul 07, 2015 54.61 55.27 54.48 55.17 8,347,881 +0.85(+1.57%)
Jul 06, 2015 53.71 54.39 53.65 54.32 7,213,948 +0.34(+0.63%)
Jul 02, 2015 54.23 53.98 53.98 53.98 6,067,685 +0.13(+0.25%)
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.