Chronicle Journal: Finance

Real Estate Vanguard ETF (NY: VNQ )

79.36 USD +1.66 (+2.14%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 75.96 77.75 75.72 77.70 3,503,400 +0.98(+1.28%)
Sep 24, 2020 76.32 77.81 75.95 76.72 6,813,314 +0.41(+0.54%)
Sep 23, 2020 78.73 78.73 76.21 76.31 7,875,963 -2.37(-3.01%)
Sep 22, 2020 77.99 79.32 77.83 78.68 4,486,476 +0.93(+1.20%)
Sep 21, 2020 79.16 79.17 77.32 77.75 5,297,324 -2.41(-3.01%)
Sep 18, 2020 81.98 81.98 80.02 80.16 5,024,300 -1.85(-2.26%)
Sep 17, 2020 82.78 83.35 81.48 82.01 5,981,754 -1.63(-1.95%)
Sep 16, 2020 83.70 84.49 83.29 83.64 3,722,538 +0.44(+0.53%)
Sep 15, 2020 82.56 83.98 82.50 83.20 3,017,473 +0.99(+1.20%)
Sep 14, 2020 80.78 82.46 80.68 82.21 3,732,250 +1.96(+2.44%)
Sep 11, 2020 80.89 80.98 79.51 80.25 4,255,400 -0.45(-0.56%)
Sep 10, 2020 81.79 81.90 80.62 80.70 4,308,698 -1.00(-1.22%)
Sep 09, 2020 81.32 82.74 81.24 81.70 3,158,350 +0.80(+0.99%)
Sep 08, 2020 81.54 81.59 80.32 80.90 3,774,109 -1.00(-1.22%)
Sep 04, 2020 82.57 83.10 80.53 81.90 4,956,900 -0.43(-0.52%)
Sep 03, 2020 83.31 84.04 81.70 82.33 5,716,230 -1.00(-1.20%)
Sep 02, 2020 81.90 83.46 81.24 83.33 3,136,601 +1.52(+1.86%)
Sep 01, 2020 81.47 81.88 80.88 81.81 3,498,932 +0.06(+0.07%)
Aug 31, 2020 82.48 82.50 81.44 81.75 4,835,173 -0.84(-1.02%)
Aug 28, 2020 82.18 82.59 81.34 82.59 4,549,000 +0.54(+0.66%)
Aug 27, 2020 81.03 82.31 81.01 82.05 4,006,711 +1.19(+1.47%)
Aug 26, 2020 81.43 81.43 80.37 80.86 3,139,816 -0.75(-0.92%)
Aug 25, 2020 81.61 81.80 80.83 81.61 3,123,523 +0.21(+0.26%)
Aug 24, 2020 81.00 81.43 79.92 81.40 2,553,720 +0.52(+0.64%)
Aug 21, 2020 80.74 81.23 79.89 80.88 3,381,000 +0.13(+0.16%)
Aug 20, 2020 79.60 81.27 79.38 80.75 2,949,910 +0.76(+0.95%)
Aug 19, 2020 81.61 81.67 79.84 79.99 4,376,411 -1.43(-1.76%)
Aug 18, 2020 81.81 81.91 80.92 81.42 3,635,312 -0.39(-0.48%)
Aug 17, 2020 81.20 81.85 80.83 81.81 2,750,093 +0.66(+0.81%)
Aug 14, 2020 80.93 81.91 80.84 81.15 3,399,300 +0.01(+0.01%)
Aug 13, 2020 81.88 82.57 80.93 81.14 3,585,516 -1.01(-1.23%)
Aug 12, 2020 81.96 82.28 81.64 82.15 2,246,509 +0.82(+1.01%)
Aug 11, 2020 83.33 83.47 81.02 81.33 5,193,807 -1.19(-1.44%)
Aug 10, 2020 82.64 83.02 82.16 82.52 3,410,200 +0.13(+0.16%)
Aug 07, 2020 80.93 82.43 80.80 82.39 4,447,700 +1.16(+1.43%)
Aug 06, 2020 80.79 81.46 80.71 81.23 3,646,506 +0.13(+0.16%)
Aug 05, 2020 81.80 82.12 80.70 81.10 3,374,523 -0.41(-0.50%)
Aug 04, 2020 80.17 81.71 80.11 81.51 4,078,301 +1.20(+1.49%)
Aug 03, 2020 81.42 81.42 79.88 80.31 5,629,718 -1.08(-1.33%)
Jul 31, 2020 81.45 81.50 80.12 81.39 9,312,300 -0.15(-0.18%)
Jul 30, 2020 81.00 81.61 80.47 81.54 6,602,691 -0.53(-0.65%)
Jul 29, 2020 80.96 82.07 80.82 82.07 5,429,430 +1.56(+1.94%)
Jul 28, 2020 78.91 80.90 78.74 80.51 6,613,295 +1.57(+1.99%)
Jul 27, 2020 78.16 79.03 77.23 78.94 4,111,740 +0.74(+0.95%)
Jul 24, 2020 78.59 79.00 78.07 78.20 2,702,200 -0.58(-0.74%)
Jul 23, 2020 78.95 79.41 77.81 78.78 4,630,931 -0.33(-0.42%)
Jul 22, 2020 77.56 79.19 77.36 79.11 2,682,474 +1.19(+1.53%)
Jul 21, 2020 78.38 78.74 77.71 77.92 3,007,334 +0.19(+0.24%)
Jul 20, 2020 78.60 79.00 77.46 77.73 4,364,124 -0.94(-1.19%)
Jul 17, 2020 77.92 79.00 77.47 78.67 3,720,500 +1.01(+1.30%)
Jul 16, 2020 78.17 78.45 77.36 77.66 3,605,444 -0.94(-1.20%)
Jul 15, 2020 79.15 79.39 78.04 78.60 3,547,265 +0.76(+0.98%)
Jul 14, 2020 77.16 78.07 76.94 77.84 3,473,831 +0.65(+0.84%)
Jul 13, 2020 78.40 78.85 77.00 77.19 6,071,804 -0.93(-1.19%)
Jul 10, 2020 77.72 78.51 77.56 78.12 3,809,800 +0.24(+0.31%)
Jul 09, 2020 78.23 78.30 76.65 77.88 3,456,176 -0.49(-0.63%)
Jul 08, 2020 78.59 78.88 77.66 78.37 3,848,098 -0.11(-0.14%)
Jul 07, 2020 79.13 79.49 78.38 78.48 3,388,575 -1.59(-1.99%)
Jul 06, 2020 81.60 81.72 79.94 80.07 6,173,901 -0.04(-0.05%)
Jul 02, 2020 81.67 81.90 79.75 80.11 4,588,200 -0.23(-0.29%)
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.