Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 64.06 64.45 63.38 63.39 9,190,599 -0.44(-0.69%)
Sep 29, 2016 64.47 64.52 63.64 63.83 6,380,206 -0.86(-1.33%)
Sep 28, 2016 64.27 64.74 64.07 64.69 3,662,061 +0.53(+0.82%)
Sep 27, 2016 65.06 65.06 64.06 64.17 8,866,621 -0.69(-1.06%)
Sep 26, 2016 64.52 65.00 64.31 64.85 4,707,375 +0.15(+0.24%)
Sep 23, 2016 64.33 64.92 63.79 64.70 6,462,020 +0.20(+0.31%)
Sep 22, 2016 63.95 64.56 63.79 64.50 4,892,816 +1.13(+1.79%)
Sep 21, 2016 62.67 63.46 61.83 63.37 9,448,278 +0.80(+1.28%)
Sep 20, 2016 62.95 63.03 62.56 62.56 5,344,454 -0.09(-0.15%)
Sep 19, 2016 62.30 62.73 62.24 62.66 4,662,876 +0.56(+0.91%)
Sep 16, 2016 61.99 62.15 61.64 62.10 8,554,592 +0.03(+0.05%)
Sep 15, 2016 61.81 62.16 61.48 62.07 8,104,888 +0.23(+0.38%)
Sep 14, 2016 61.80 62.18 61.59 61.83 6,543,266 +0.20(+0.32%)
Sep 13, 2016 62.91 62.93 61.50 61.64 9,883,254 -1.59(-2.51%)
Sep 12, 2016 62.36 63.51 62.17 63.22 9,766,164 +0.74(+1.18%)
Sep 09, 2016 64.32 64.50 62.47 62.48 10,456,482 -2.58(-3.96%)
Sep 08, 2016 65.58 65.68 65.00 65.06 4,304,044 -0.81(-1.22%)
Sep 07, 2016 65.39 65.90 65.17 65.87 3,959,659 +0.39(+0.60%)
Sep 06, 2016 65.26 65.48 64.68 65.47 5,338,344 +0.50(+0.77%)
Sep 02, 2016 64.79 64.97 64.97 64.97 6,116,728 +0.56(+0.87%)
Sep 01, 2016 64.65 64.67 64.09 64.41 5,646,195 -0.16(-0.25%)
Aug 31, 2016 64.44 64.79 64.21 64.57 6,893,457 +0.07(+0.10%)
Aug 30, 2016 64.77 64.85 63.94 64.51 4,728,824 -0.12(-0.19%)
Aug 29, 2016 64.14 64.84 64.13 64.63 4,572,350 +0.63(+0.99%)
Aug 26, 2016 64.76 65.15 63.57 64.00 8,051,995 -0.64(-0.99%)
Aug 25, 2016 64.52 65.03 64.32 64.64 4,436,523 +0.29(+0.45%)
Aug 24, 2016 64.80 64.81 63.99 64.35 8,356,095 -0.28(-0.44%)
Aug 23, 2016 64.82 64.97 64.60 64.63 8,991,541 +0.04(+0.06%)
Aug 22, 2016 64.41 64.65 64.26 64.60 5,058,282 +0.35(+0.54%)
Aug 19, 2016 64.57 64.65 64.06 64.25 4,525,975 -0.41(-0.64%)
Aug 18, 2016 64.81 65.10 64.36 64.66 5,614,233 -0.24(-0.37%)
Aug 17, 2016 64.58 64.95 64.14 64.90 7,153,491 +0.26(+0.40%)
Aug 16, 2016 65.21 65.21 64.55 64.64 5,740,981 -0.78(-1.20%)
Aug 15, 2016 65.59 65.82 65.39 65.42 4,080,548 -0.07(-0.10%)
Aug 12, 2016 65.36 66.09 65.16 65.49 4,094,917 +0.28(+0.42%)
Aug 11, 2016 65.94 65.97 64.86 65.21 6,597,398 -0.75(-1.13%)
Aug 10, 2016 66.22 66.34 65.75 65.96 7,306,260 -0.07(-0.11%)
Aug 09, 2016 65.79 66.03 65.28 66.03 4,786,945 +0.36(+0.54%)
Aug 08, 2016 65.52 65.98 65.40 65.68 3,086,574 +0.12(+0.18%)
Aug 05, 2016 65.55 65.76 65.33 65.56 4,052,966 +0.04(+0.07%)
Aug 04, 2016 65.87 65.99 65.40 65.52 3,650,793 -0.27(-0.41%)
Aug 03, 2016 65.94 66.21 65.43 65.79 5,276,130 -0.38(-0.58%)
Aug 02, 2016 67.05 67.17 66.05 66.17 5,341,901 -1.07(-1.60%)
Aug 01, 2016 67.01 67.32 66.96 67.25 4,595,037 +0.15(+0.22%)
Jul 29, 2016 66.44 67.44 66.19 67.10 4,825,836 +0.84(+1.27%)
Jul 28, 2016 65.55 66.52 65.39 66.26 3,931,252 +0.61(+0.93%)
Jul 27, 2016 66.15 66.15 65.10 65.65 5,421,952 -0.52(-0.78%)
Jul 26, 2016 66.55 66.75 66.00 66.16 3,390,006 -0.33(-0.49%)
Jul 25, 2016 66.64 66.87 66.27 66.49 3,271,914 -0.12(-0.19%)
Jul 22, 2016 65.97 66.81 65.95 66.61 3,420,925 +0.58(+0.88%)
Jul 21, 2016 65.76 66.03 65.47 66.03 3,003,019 +0.13(+0.20%)
Jul 20, 2016 66.01 66.08 65.69 65.90 2,894,307 +0.01(+0.01%)
Jul 19, 2016 65.58 65.90 65.27 65.90 2,640,607 +0.32(+0.49%)
Jul 18, 2016 65.50 65.60 65.32 65.58 3,719,670 +0.17(+0.27%)
Jul 15, 2016 65.37 65.45 64.93 65.40 4,609,575 +0.02(+0.03%)
Jul 14, 2016 65.76 65.93 65.23 65.38 4,216,764 -0.59(-0.89%)
Jul 13, 2016 65.76 65.97 65.46 65.97 6,755,253 +0.36(+0.55%)
Jul 12, 2016 65.62 65.71 65.09 65.60 5,135,836 -0.01(-0.01%)
Jul 11, 2016 65.23 65.75 64.84 65.61 4,658,643 +0.44(+0.67%)
Jul 08, 2016 64.49 65.21 64.14 65.18 3,669,732 +1.04(+1.62%)
Jul 07, 2016 64.74 64.78 63.78 64.14 7,360,214 -0.67(-1.03%)
Jul 06, 2016 65.00 65.07 64.49 64.81 6,306,413 -0.28(-0.43%)
Jul 05, 2016 64.39 65.09 64.31 65.09 5,247,221 +0.71(+1.10%)
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.