Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.12 -0.16 (-0.16%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 77.76 78.20 77.69 77.81 3,937,545 +0.13(+0.17%)
Sep 27, 2019 78.27 78.36 77.13 77.67 4,902,520 -0.43(-0.56%)
Sep 26, 2019 77.69 78.29 77.60 78.11 3,577,343 +0.65(+0.84%)
Sep 25, 2019 77.31 77.64 77.11 77.46 8,496,352 +0.15(+0.19%)
Sep 24, 2019 77.69 77.87 77.05 77.31 4,441,155 -0.17(-0.22%)
Sep 23, 2019 77.20 77.81 77.17 77.48 4,247,275 +0.12(+0.16%)
Sep 20, 2019 77.53 77.76 77.13 77.35 8,340,753 +0.00(+0.00%)
Sep 19, 2019 77.25 77.68 77.16 77.35 3,494,726 +0.27(+0.35%)
Sep 18, 2019 77.78 77.78 76.43 77.08 6,831,742 -0.26(-0.34%)
Sep 17, 2019 76.86 77.38 76.66 77.35 4,470,195 +0.83(+1.08%)
Sep 16, 2019 75.99 76.64 75.73 76.52 5,663,914 +0.66(+0.87%)
Sep 13, 2019 76.58 76.97 75.62 75.86 7,380,565 -0.82(-1.07%)
Sep 12, 2019 76.86 77.12 76.23 76.67 4,211,543 +0.41(+0.53%)
Sep 11, 2019 76.09 76.39 75.67 76.27 4,799,124 +0.08(+0.11%)
Sep 10, 2019 76.70 76.72 75.53 76.19 6,498,755 -0.79(-1.03%)
Sep 09, 2019 77.35 77.36 76.77 76.98 4,556,979 -0.37(-0.48%)
Sep 06, 2019 77.40 77.64 77.16 77.35 3,608,072 +0.17(+0.23%)
Sep 05, 2019 77.82 77.82 77.04 77.18 7,298,712 -0.56(-0.72%)
Sep 04, 2019 77.48 77.87 77.35 77.74 5,747,042 +0.65(+0.84%)
Sep 03, 2019 76.32 77.18 76.15 77.10 7,161,852 +0.76(+1.00%)
Aug 30, 2019 76.49 76.57 76.00 76.34 6,862,175 +0.06(+0.08%)
Aug 29, 2019 76.03 76.36 75.86 76.28 3,247,480 +0.59(+0.78%)
Aug 28, 2019 75.43 75.81 75.25 75.69 4,230,817 +0.25(+0.33%)
Aug 27, 2019 76.07 76.26 75.38 75.44 3,930,386 -0.22(-0.28%)
Aug 26, 2019 75.49 75.72 75.14 75.66 3,307,180 +0.58(+0.77%)
Aug 23, 2019 76.08 76.61 74.83 75.08 6,978,635 -1.07(-1.40%)
Aug 22, 2019 75.79 76.21 75.37 76.15 3,125,731 +0.35(+0.46%)
Aug 21, 2019 75.69 75.95 75.39 75.80 3,309,416 +0.31(+0.42%)
Aug 20, 2019 76.27 76.33 75.42 75.48 3,088,238 -0.54(-0.71%)
Aug 19, 2019 75.80 76.19 75.47 76.02 3,962,477 +0.55(+0.72%)
Aug 16, 2019 74.88 75.61 74.70 75.47 4,773,876 +0.77(+1.03%)
Aug 15, 2019 74.08 74.86 73.99 74.70 5,536,730 +0.74(+1.00%)
Aug 14, 2019 74.78 74.90 73.79 73.97 5,611,596 -1.14(-1.52%)
Aug 13, 2019 74.96 75.34 74.51 75.11 5,485,824 +0.11(+0.14%)
Aug 12, 2019 75.11 75.31 74.61 75.00 3,393,369 -0.20(-0.26%)
Aug 09, 2019 75.16 75.45 74.50 75.20 3,992,485 -0.09(-0.12%)
Aug 08, 2019 74.16 75.29 73.65 75.29 6,966,732 +1.30(+1.76%)
Aug 07, 2019 73.01 74.49 72.31 73.99 10,479,532 +0.71(+0.97%)
Aug 06, 2019 72.64 73.69 72.46 73.28 9,409,689 +0.80(+1.11%)
Aug 05, 2019 73.75 73.79 71.56 72.48 8,262,997 -1.46(-1.97%)
Aug 02, 2019 73.52 74.32 73.40 73.94 5,791,448 +0.36(+0.48%)
Aug 01, 2019 73.68 74.27 73.13 73.58 10,113,271 +0.00(+0.00%)
Jul 31, 2019 73.95 74.48 73.16 73.58 7,224,620 -0.29(-0.39%)
Jul 30, 2019 73.23 74.13 73.21 73.87 4,613,643 +0.59(+0.80%)
Jul 29, 2019 73.21 73.79 73.16 73.28 5,917,721 +0.20(+0.27%)
Jul 26, 2019 72.85 73.21 72.53 73.08 3,759,445 +0.33(+0.46%)
Jul 25, 2019 73.16 73.21 72.49 72.75 6,800,681 -0.43(-0.59%)
Jul 24, 2019 73.21 73.26 72.76 73.18 3,559,147 +0.06(+0.08%)
Jul 23, 2019 72.48 73.12 72.25 73.12 5,122,228 +0.82(+1.13%)
Jul 22, 2019 72.45 72.59 72.03 72.30 3,944,680 -0.07(-0.09%)
Jul 19, 2019 73.65 73.69 72.27 72.37 6,118,356 -1.20(-1.63%)
Jul 18, 2019 73.38 73.77 72.98 73.57 8,515,524 +0.00(+0.00%)
Jul 17, 2019 74.01 74.24 73.14 73.57 7,758,373 -0.25(-0.34%)
Jul 16, 2019 73.89 74.14 73.51 73.82 4,363,107 -0.17(-0.23%)
Jul 15, 2019 74.15 74.48 73.92 73.99 3,848,640 -0.06(-0.08%)
Jul 12, 2019 74.21 74.30 73.73 74.05 3,562,165 -0.10(-0.13%)
Jul 11, 2019 75.14 75.14 73.86 74.15 4,857,210 -0.98(-1.30%)
Jul 10, 2019 75.01 75.32 74.62 75.13 8,254,957 +0.43(+0.58%)
Jul 09, 2019 74.29 74.82 74.09 74.70 5,927,877 +0.25(+0.33%)
Jul 08, 2019 74.11 74.57 73.99 74.45 5,448,110 +0.26(+0.36%)
Jul 05, 2019 73.93 74.42 73.02 74.18 6,493,588 -0.26(-0.36%)
Jul 03, 2019 73.69 74.51 73.62 74.45 6,545,294 +0.88(+1.19%)
Jul 02, 2019 72.38 73.57 72.38 73.57 9,222,227 +1.26(+1.74%)
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.