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 31, 2014 44.61 45.41 44.47 45.21 8,121,541 +0.24(+0.54%)
Jan 30, 2014 44.48 45.14 44.43 44.97 4,452,205 +0.67(+1.52%)
Jan 29, 2014 44.32 44.52 44.08 44.30 4,925,731 -0.24(-0.54%)
Jan 28, 2014 44.22 44.62 44.18 44.54 3,583,412 +0.37(+0.84%)
Jan 27, 2014 44.54 44.71 44.00 44.17 5,685,647 -0.34(-0.77%)
Jan 24, 2014 44.88 44.94 44.42 44.51 4,089,256 -0.56(-1.25%)
Jan 23, 2014 44.98 45.17 44.86 45.08 4,857,629 -0.11(-0.24%)
Jan 22, 2014 45.01 45.31 45.00 45.19 5,111,006 +0.19(+0.43%)
Jan 21, 2014 44.81 45.16 44.72 44.99 4,846,423 +0.40(+0.90%)
Jan 17, 2014 44.90 44.59 44.59 44.59 4,404,127 -0.26(-0.58%)
Jan 16, 2014 44.69 44.87 44.69 44.85 4,025,959 +0.08(+0.18%)
Jan 15, 2014 44.43 44.85 44.43 44.77 4,569,258 +0.34(+0.76%)
Jan 14, 2014 44.27 44.57 44.10 44.43 3,548,873 +0.32(+0.73%)
Jan 13, 2014 44.39 44.48 43.99 44.11 5,434,655 -0.30(-0.67%)
Jan 10, 2014 44.16 44.43 44.06 44.41 3,996,381 +0.60(+1.36%)
Jan 09, 2014 43.98 44.00 43.49 43.81 3,786,311 +0.00(+0.00%)
Jan 08, 2014 43.91 44.07 43.61 43.81 5,015,013 -0.21(-0.49%)
Jan 07, 2014 43.81 44.21 43.70 44.02 3,845,414 +0.19(+0.44%)
Jan 06, 2014 43.75 44.03 43.61 43.83 4,344,052 +0.22(+0.51%)
Jan 03, 2014 43.31 43.77 43.26 43.61 4,127,013 +0.24(+0.56%)
Jan 02, 2014 43.17 43.49 43.02 43.37 8,680,232 +0.01(+0.02%)
Dec 31, 2013 43.60 43.36 43.36 43.36 8,303,934 -0.24(-0.54%)
Dec 30, 2013 43.57 43.76 43.49 43.59 5,365,625 +0.01(+0.03%)
Dec 27, 2013 43.59 43.65 43.20 43.58 4,879,504 +0.09(+0.22%)
Dec 26, 2013 43.53 43.81 43.38 43.49 6,452,129 +0.03(+0.08%)
Dec 24, 2013 43.44 43.56 43.34 43.45 2,681,943 +0.04(+0.09%)
Dec 23, 2013 43.46 43.68 43.36 43.41 6,325,953 +0.09(+0.20%)
Dec 20, 2013 43.06 43.37 42.95 43.33 5,796,203 +0.26(+0.61%)
Dec 19, 2013 43.45 43.56 42.82 43.06 4,986,462 -0.60(-1.38%)
Dec 18, 2013 42.92 43.70 42.42 43.66 6,231,037 +0.76(+1.77%)
Dec 17, 2013 42.72 43.02 42.56 42.90 3,992,313 +0.20(+0.46%)
Dec 16, 2013 42.75 42.82 42.51 42.71 3,888,483 +0.15(+0.34%)
Dec 13, 2013 42.57 43.06 42.45 42.56 4,787,579 +0.11(+0.25%)
Dec 12, 2013 42.61 42.72 42.30 42.45 4,151,810 -0.24(-0.56%)
Dec 11, 2013 43.70 43.78 42.65 42.69 4,220,032 -1.01(-2.30%)
Dec 10, 2013 43.74 43.98 43.70 43.70 3,689,060 -0.11(-0.26%)
Dec 09, 2013 43.70 43.85 43.42 43.81 3,516,393 +0.21(+0.49%)
Dec 06, 2013 43.59 43.71 43.39 43.60 3,058,492 +0.31(+0.72%)
Dec 05, 2013 43.10 43.34 42.79 43.29 3,965,116 +0.15(+0.35%)
Dec 04, 2013 42.63 43.44 42.58 43.14 4,823,388 +0.16(+0.37%)
Dec 03, 2013 42.92 43.12 42.84 42.98 3,395,011 -0.09(-0.20%)
Dec 02, 2013 43.27 43.39 42.89 43.06 5,532,938 -0.25(-0.58%)
Nov 29, 2013 43.53 43.77 43.25 43.31 3,417,000 -0.40(-0.92%)
Nov 27, 2013 43.37 43.75 43.30 43.72 4,522,355 +0.37(+0.85%)
Nov 26, 2013 43.60 43.61 43.25 43.35 4,042,526 -0.15(-0.35%)
Nov 25, 2013 43.75 43.78 43.44 43.50 4,437,141 -0.20(-0.47%)
Nov 22, 2013 43.96 44.01 43.48 43.70 2,902,560 -0.17(-0.39%)
Nov 21, 2013 43.66 43.98 43.48 43.88 4,533,627 +0.34(+0.77%)
Nov 20, 2013 44.05 44.48 43.41 43.54 4,419,554 -0.54(-1.22%)
Nov 19, 2013 44.29 44.40 43.90 44.07 3,331,124 -0.31(-0.70%)
Nov 18, 2013 44.83 44.84 44.34 44.39 2,630,543 -0.28(-0.62%)
Nov 15, 2013 44.54 44.74 44.40 44.66 3,236,547 +0.17(+0.37%)
Nov 14, 2013 44.30 44.82 44.24 44.50 3,755,618 +0.60(+1.36%)
Nov 12, 2013 43.98 44.07 43.55 43.90 3,432,570 -0.20(-0.45%)
Nov 11, 2013 43.98 44.37 43.94 44.10 3,391,817 +0.05(+0.11%)
Nov 08, 2013 44.25 44.45 43.42 44.05 5,410,737 -0.60(-1.35%)
Nov 07, 2013 45.23 45.38 44.56 44.66 4,841,134 -0.56(-1.24%)
Nov 06, 2013 45.34 45.63 45.16 45.22 3,413,713 -0.07(-0.15%)
Nov 05, 2013 45.86 45.86 45.20 45.28 3,831,602 -0.75(-1.64%)
Nov 04, 2013 46.20 46.26 45.62 46.04 3,993,426 +0.09(+0.19%)
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.