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 (%)
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%)
Jan 04, 2021 76.46 76.53 73.65 73.74 5,917,388 -2.48(-3.25%)
Dec 31, 2020 76.22 76.22 76.22 4,452,623 +0.73(+0.96%)
Dec 30, 2020 75.27 76.09 75.13 75.49 4,452,623 +0.41(+0.55%)
Dec 29, 2020 76.00 76.41 75.00 75.08 4,323,508 -0.65(-0.85%)
Dec 28, 2020 75.65 75.84 75.21 75.73 6,301,349 +0.45(+0.60%)
Dec 24, 2020 74.92 75.30 74.69 75.28 1,742,278 +0.65(+0.88%)
Dec 23, 2020 75.40 75.90 74.56 74.62 4,141,930 -0.49(-0.65%)
Dec 22, 2020 74.63 75.18 74.29 75.11 3,202,903 +0.52(+0.70%)
Dec 21, 2020 73.93 74.64 73.62 74.59 5,653,736 -0.42(-0.57%)
Dec 18, 2020 76.63 76.64 74.55 75.01 4,515,663 -1.54(-2.01%)
Dec 17, 2020 76.19 76.62 75.89 76.55 3,783,163 +0.73(+0.97%)
Dec 16, 2020 75.95 76.36 75.44 75.82 3,871,968 +0.09(+0.12%)
Dec 15, 2020 74.63 75.75 74.06 75.73 3,246,779 +1.52(+2.05%)
Dec 14, 2020 75.15 75.68 74.16 74.21 4,228,939 -0.33(-0.44%)
Dec 11, 2020 74.24 74.70 73.81 74.54 4,578,953 -0.07(-0.09%)
Dec 10, 2020 74.53 75.09 74.33 74.61 4,232,061 -0.33(-0.44%)
Dec 09, 2020 75.56 75.65 74.44 74.93 5,688,213 -0.47(-0.62%)
Dec 08, 2020 75.33 75.80 75.30 75.40 2,998,165 -0.27(-0.35%)
Dec 07, 2020 76.14 76.39 75.38 75.67 2,967,083 -0.66(-0.87%)
Dec 04, 2020 75.51 76.35 75.51 76.33 3,456,830 +1.15(+1.53%)
Dec 03, 2020 74.72 75.56 74.61 75.18 3,833,915 +0.63(+0.84%)
Dec 02, 2020 74.98 75.42 74.48 74.55 4,232,674 -0.59(-0.79%)
Dec 01, 2020 75.04 75.45 74.81 75.15 7,346,982 +0.95(+1.29%)
Nov 30, 2020 74.88 74.94 73.94 74.19 7,261,446 -0.79(-1.05%)
Nov 27, 2020 75.53 75.56 74.67 74.98 2,336,745 -0.34(-0.45%)
Nov 25, 2020 75.33 75.44 74.26 75.31 6,558,490 +0.04(+0.06%)
Nov 24, 2020 75.70 76.32 75.18 75.27 5,440,696 +0.40(+0.53%)
Nov 23, 2020 75.24 75.76 74.75 74.87 5,116,797 +0.14(+0.19%)
Nov 20, 2020 75.10 75.21 74.39 74.73 3,551,142 -0.41(-0.54%)
Nov 19, 2020 74.74 75.23 73.95 75.14 4,783,978 +0.29(+0.39%)
Nov 18, 2020 76.48 76.91 74.79 74.85 10,931,916 -1.48(-1.94%)
Nov 17, 2020 75.69 76.62 75.17 76.33 4,366,781 +0.07(+0.09%)
Nov 16, 2020 76.99 77.23 75.36 76.26 3,372,066 +0.85(+1.12%)
Nov 13, 2020 73.89 75.58 73.89 75.41 3,898,727 +1.96(+2.67%)
Nov 12, 2020 74.09 74.39 72.95 73.45 4,460,288 -0.97(-1.31%)
Nov 11, 2020 74.44 74.77 73.70 74.42 3,867,718 +0.28(+0.38%)
Nov 10, 2020 73.18 74.21 72.77 74.14 6,958,105 +1.07(+1.46%)
Nov 09, 2020 74.66 77.98 72.92 73.07 10,188,691 +2.50(+3.54%)
Nov 06, 2020 71.27 71.64 70.31 70.57 4,185,287 -0.49(-0.68%)
Nov 05, 2020 71.27 71.73 70.76 71.06 4,510,782 +0.34(+0.47%)
Nov 04, 2020 71.10 71.80 70.16 70.72 3,246,555 +0.04(+0.06%)
Nov 03, 2020 69.95 71.01 69.70 70.68 4,771,912 +1.41(+2.04%)
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.