Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

86.49 +0.62 (+0.72%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 76.70 77.47 75.84 76.25 8,189,910 -0.89(-1.15%)
Jan 28, 2021 76.74 78.00 76.49 77.14 6,949,015 +0.41(+0.54%)
Jan 27, 2021 77.52 78.24 76.35 76.72 6,582,172 -1.38(-1.77%)
Jan 26, 2021 77.73 78.36 77.59 78.10 5,243,856 +0.55(+0.71%)
Jan 25, 2021 76.95 78.15 76.52 77.56 8,713,279 +0.58(+0.76%)
Jan 22, 2021 76.40 77.10 76.21 76.97 5,875,230 +0.18(+0.23%)
Jan 21, 2021 76.94 76.95 76.13 76.79 4,694,645 -0.37(-0.48%)
Jan 20, 2021 75.78 77.51 75.50 77.16 5,792,308 +1.44(+1.91%)
Jan 19, 2021 76.41 76.44 75.38 75.72 6,142,772 -0.22(-0.28%)
Jan 15, 2021 74.90 76.17 74.65 75.93 4,390,126 +0.86(+1.15%)
Jan 14, 2021 74.88 75.58 74.60 75.07 6,536,724 +0.44(+0.59%)
Jan 13, 2021 73.79 74.78 73.78 74.63 10,056,267 +0.90(+1.22%)
Jan 12, 2021 73.46 73.80 72.90 73.73 8,755,189 +0.17(+0.23%)
Jan 11, 2021 74.07 74.51 73.30 73.56 7,315,274 -0.99(-1.32%)
Jan 08, 2021 74.07 74.81 73.94 74.55 5,495,151 +0.72(+0.97%)
Jan 07, 2021 74.04 74.08 73.37 73.83 4,533,335 -0.14(-0.19%)
Jan 06, 2021 73.82 74.46 73.35 73.98 7,265,144 +0.13(+0.17%)
Jan 05, 2021 73.74 74.37 73.71 73.85 5,341,447 +0.11(+0.15%)
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.