Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

86.26 +0.39 (+0.45%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 81.81 81.89 80.66 80.89 7,398,259 -1.00(-1.22%)
Jan 30, 2020 81.61 82.06 81.46 81.89 4,810,450 +0.06(+0.07%)
Jan 29, 2020 82.38 82.48 81.75 81.83 4,395,946 -0.30(-0.37%)
Jan 28, 2020 81.94 82.38 81.78 82.13 3,490,221 +0.33(+0.40%)
Jan 27, 2020 81.77 82.07 81.58 81.80 3,538,400 -0.40(-0.48%)
Jan 24, 2020 81.95 82.70 81.95 82.20 4,085,306 -0.28(-0.34%)
Jan 23, 2020 81.89 82.51 81.54 82.48 5,603,106 +0.69(+0.84%)
Jan 22, 2020 82.54 82.80 81.65 81.79 5,834,545 -0.55(-0.67%)
Jan 21, 2020 81.67 82.40 81.45 82.34 4,897,468 +0.78(+0.95%)
Jan 17, 2020 81.45 81.83 81.39 81.57 4,158,814 +0.08(+0.10%)
Jan 16, 2020 80.97 81.49 80.83 81.49 5,140,576 +0.65(+0.80%)
Jan 15, 2020 80.35 81.02 80.32 80.84 5,192,613 +0.72(+0.90%)
Jan 14, 2020 80.34 80.39 79.68 80.12 4,785,156 -0.30(-0.37%)
Jan 13, 2020 79.54 80.43 79.52 80.42 6,447,946 +0.96(+1.20%)
Jan 10, 2020 79.03 79.56 78.82 79.47 6,780,238 +0.60(+0.76%)
Jan 09, 2020 78.89 79.11 78.67 78.86 4,893,340 -0.04(-0.05%)
Jan 08, 2020 78.70 79.06 78.41 78.91 7,857,169 +0.24(+0.31%)
Jan 07, 2020 79.38 79.38 78.23 78.66 7,581,979 -0.89(-1.11%)
Jan 06, 2020 79.37 79.84 79.11 79.55 5,677,368 +0.09(+0.12%)
Jan 03, 2020 78.57 79.62 78.39 79.46 5,824,871 +0.49(+0.62%)
Jan 02, 2020 80.25 80.29 78.45 78.97 5,930,058 -0.94(-1.17%)
Dec 31, 2019 79.30 79.94 79.22 79.90 5,399,386 +0.57(+0.72%)
Dec 30, 2019 79.13 79.41 78.90 79.34 4,025,501 +0.08(+0.10%)
Dec 27, 2019 79.19 79.38 78.97 79.26 4,872,523 +0.25(+0.32%)
Dec 26, 2019 78.72 79.03 78.61 79.01 2,605,709 +0.34(+0.44%)
Dec 24, 2019 78.65 78.80 78.36 78.66 2,278,272 +0.21(+0.26%)
Dec 23, 2019 79.27 79.27 78.37 78.46 6,234,945 -0.40(-0.50%)
Dec 20, 2019 78.64 79.20 78.58 78.85 11,048,907 +0.43(+0.55%)
Dec 19, 2019 77.70 78.47 77.61 78.42 7,103,845 +0.69(+0.89%)
Dec 18, 2019 76.83 77.95 76.83 77.73 7,363,227 +0.94(+1.22%)
Dec 17, 2019 77.77 77.80 76.67 76.80 11,326,246 -0.73(-0.95%)
Dec 16, 2019 77.20 77.70 76.66 77.53 6,085,909 +0.55(+0.72%)
Dec 13, 2019 76.99 77.36 76.41 76.98 7,998,067 +0.02(+0.02%)
Dec 12, 2019 78.03 78.31 76.85 76.96 9,301,885 -1.06(-1.35%)
Dec 11, 2019 78.88 78.90 77.78 78.02 6,000,250 -0.80(-1.02%)
Dec 10, 2019 79.30 79.47 78.64 78.82 6,135,118 -0.46(-0.58%)
Dec 09, 2019 79.24 79.42 78.90 79.28 4,649,047 +0.15(+0.19%)
Dec 06, 2019 78.94 79.55 78.94 79.12 5,265,299 +0.16(+0.21%)
Dec 05, 2019 78.90 79.00 78.51 78.96 5,688,938 +0.04(+0.05%)
Dec 04, 2019 78.44 79.21 78.36 78.92 4,847,261 +0.32(+0.41%)
Dec 03, 2019 78.06 78.70 77.99 78.60 5,591,194 +0.50(+0.64%)
Dec 02, 2019 78.98 79.25 78.05 78.09 11,069,347 -1.20(-1.51%)
Nov 29, 2019 79.66 79.96 79.26 79.30 4,144,398 -0.37(-0.46%)
Nov 27, 2019 79.29 79.70 79.05 79.66 4,837,596 +0.37(+0.47%)
Nov 26, 2019 78.42 79.33 78.34 79.29 5,702,537 +1.04(+1.33%)
Nov 25, 2019 78.16 78.70 78.16 78.25 6,084,080 +0.25(+0.32%)
Nov 22, 2019 78.43 78.49 77.57 78.00 6,128,686 -0.29(-0.37%)
Nov 21, 2019 79.19 79.24 78.26 78.29 5,872,908 -1.12(-1.41%)
Nov 20, 2019 79.51 79.64 79.06 79.41 7,060,662 -0.04(-0.05%)
Nov 19, 2019 79.53 79.68 79.24 79.45 4,778,639 +0.14(+0.17%)
Nov 18, 2019 79.04 79.66 78.99 79.31 4,232,416 +0.38(+0.49%)
Nov 15, 2019 78.63 78.95 78.42 78.93 3,309,650 +0.43(+0.54%)
Nov 14, 2019 78.04 78.52 77.96 78.50 6,732,680 +0.60(+0.78%)
Nov 13, 2019 77.28 78.03 77.23 77.90 5,109,737 +0.71(+0.92%)
Nov 12, 2019 77.80 78.28 77.12 77.19 6,692,018 -0.59(-0.76%)
Nov 11, 2019 77.62 78.03 77.53 77.78 4,140,979 +0.17(+0.22%)
Nov 08, 2019 77.71 78.12 77.45 77.61 8,616,969 -0.19(-0.24%)
Nov 07, 2019 78.37 78.45 77.51 77.80 5,819,583 -0.78(-1.00%)
Nov 06, 2019 78.57 78.95 78.40 78.58 5,282,765 +0.17(+0.22%)
Nov 05, 2019 79.53 79.53 78.10 78.41 10,729,848 -1.35(-1.70%)
Nov 04, 2019 80.30 80.33 79.59 79.76 4,561,544 -0.56(-0.70%)
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.