Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.16 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.91 17.16 15.82 16.03 0 -0.69(-4.11%)
Jan 29, 2009 17.82 17.86 16.65 16.72 5,091,026 -1.49(-8.17%)
Jan 28, 2009 17.64 18.27 17.08 18.20 5,087,421 +1.45(+8.66%)
Jan 27, 2009 16.64 17.04 16.44 16.75 4,670,415 +0.23(+1.42%)
Jan 26, 2009 16.65 17.09 16.19 16.52 7,043,276 -0.10(-0.58%)
Jan 23, 2009 15.60 16.68 15.49 16.62 6,682,797 +0.49(+3.04%)
Jan 22, 2009 16.43 16.99 15.88 16.12 7,322,081 -0.93(-5.47%)
Jan 21, 2009 15.80 17.07 15.28 17.06 6,510,349 +1.62(+10.46%)
Jan 20, 2009 17.15 17.16 15.36 15.44 7,348,975 -1.95(-11.19%)
Jan 16, 2009 17.06 17.44 16.33 17.39 10,390,113 +0.63(+3.79%)
Jan 15, 2009 16.22 17.14 15.40 16.75 7,365,436 +0.53(+3.29%)
Jan 14, 2009 16.79 16.79 16.05 16.22 4,369,724 -0.90(-5.23%)
Jan 13, 2009 16.43 17.21 16.32 17.12 3,361,936 +0.50(+3.02%)
Jan 12, 2009 17.53 17.57 16.34 16.62 3,302,041 -1.03(-5.86%)
Jan 09, 2009 18.62 18.64 17.57 17.65 2,797,700 -0.95(-5.13%)
Jan 08, 2009 18.49 18.73 18.23 18.60 3,869,250 -0.14(-0.74%)
Jan 07, 2009 19.28 19.31 18.60 18.74 2,699,692 -0.65(-3.35%)
Jan 06, 2009 18.80 19.60 18.21 19.39 3,589,484 +0.92(+5.00%)
Jan 05, 2009 18.79 18.99 18.32 18.47 13,725,194 -0.35(-1.84%)
Jan 02, 2009 19.53 19.54 18.81 18.82 0 -0.62(-3.18%)
Jan 01, 2009 18.56 19.62 18.45 19.44 0 +0.00(+0.00%)
Dec 31, 2008 18.56 19.62 18.45 19.44 3,664,785 +0.99(+5.35%)
Dec 30, 2008 17.96 18.59 17.85 18.45 3,310,589 +0.71(+4.00%)
Dec 29, 2008 18.66 18.66 17.41 17.74 2,906,326 -1.08(-5.75%)
Dec 26, 2008 18.67 18.82 18.23 18.82 1,141,070 +0.27(+1.44%)
Dec 24, 2008 18.45 18.56 18.15 18.56 1,154,545 +0.22(+1.18%)
Dec 23, 2008 18.63 18.82 18.15 18.34 3,044,489 -0.10(-0.56%)
Dec 22, 2008 19.01 19.02 17.60 18.44 7,105,766 -0.72(-3.77%)
Dec 19, 2008 17.95 19.17 17.95 19.17 4,381,280 +1.26(+7.01%)
Dec 18, 2008 19.77 19.84 17.85 17.91 3,655,234 -1.62(-8.32%)
Dec 17, 2008 18.69 20.36 18.32 19.53 7,930,631 +0.35(+1.84%)
Dec 16, 2008 17.13 19.20 17.05 19.18 4,523,799 +2.09(+12.24%)
Dec 15, 2008 17.77 17.94 16.35 17.09 2,745,641 -0.62(-3.49%)
Dec 12, 2008 15.58 17.71 15.48 17.71 3,693,709 +1.68(+10.46%)
Dec 11, 2008 18.27 18.37 15.75 16.03 3,766,746 -2.67(-14.27%)
Dec 10, 2008 17.54 18.74 17.45 18.70 3,190,030 +1.48(+8.59%)
Dec 09, 2008 18.60 18.83 17.08 17.22 5,070,220 -1.64(-8.67%)
Dec 08, 2008 17.64 18.88 17.40 18.85 3,566,280 +1.61(+9.33%)
Dec 05, 2008 15.36 17.26 15.13 17.24 4,193,308 +1.65(+10.59%)
Dec 04, 2008 15.74 16.74 15.24 15.59 4,741,483 -0.44(-2.75%)
Dec 03, 2008 14.71 16.04 14.28 16.04 8,096,625 +0.85(+5.61%)
Dec 02, 2008 13.76 15.25 13.76 15.18 6,510,363 +1.78(+13.29%)
Dec 01, 2008 16.24 16.27 13.21 13.40 4,684,277 -3.25(-19.52%)
Nov 28, 2008 16.81 17.03 16.29 16.65 1,614,203 -0.25(-1.47%)
Nov 26, 2008 16.04 16.93 15.53 16.90 4,523,090 +0.87(+5.41%)
Nov 25, 2008 16.11 16.34 14.86 16.04 5,681,231 +0.25(+1.58%)
Nov 24, 2008 13.95 15.97 13.36 15.79 10,209,798 +2.29(+17.01%)
Nov 21, 2008 12.87 13.61 11.69 13.49 13,248,679 +0.92(+7.35%)
Nov 20, 2008 13.40 14.33 12.38 12.57 8,006,218 -1.08(-7.91%)
Nov 19, 2008 15.60 15.77 13.50 13.65 5,911,559 -2.12(-13.43%)
Nov 18, 2008 15.98 16.24 14.82 15.77 6,253,306 -0.15(-0.95%)
Nov 17, 2008 16.32 16.63 15.87 15.92 5,100,768 -0.60(-3.62%)
Nov 14, 2008 18.36 18.37 16.42 16.51 5,019,763 -2.10(-11.27%)
Nov 13, 2008 17.33 18.68 16.00 18.61 18,244,430 +1.84(+10.99%)
Nov 12, 2008 17.64 17.65 16.63 16.77 10,649,985 -1.29(-7.16%)
Nov 11, 2008 18.07 18.46 17.33 18.06 7,031,019 -0.25(-1.39%)
Nov 10, 2008 20.31 20.32 18.09 18.31 7,344,401 -1.80(-8.95%)
Nov 07, 2008 19.14 20.19 18.55 20.12 16,637,121 +1.20(+6.34%)
Nov 06, 2008 19.65 19.94 18.84 18.92 24,620,468 -0.93(-4.68%)
Nov 05, 2008 21.69 21.70 19.70 19.85 18,821,862 -2.16(-9.83%)
Nov 04, 2008 21.43 22.08 20.98 22.01 11,960,136 +1.17(+5.60%)
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.