Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 24.21 24.41 23.73 23.90 7,245,360 -0.14(-0.56%)
Jan 28, 2010 24.43 24.44 23.80 24.03 6,633,135 -0.21(-0.86%)
Jan 27, 2010 24.10 24.28 23.67 24.24 6,570,014 +0.21(+0.89%)
Jan 26, 2010 24.01 24.41 23.98 24.03 5,930,714 -0.23(-0.93%)
Jan 25, 2010 24.39 24.39 23.80 24.25 6,631,357 +0.17(+0.70%)
Jan 22, 2010 24.62 24.88 24.01 24.08 8,914,586 -0.62(-2.52%)
Jan 21, 2010 25.43 25.59 24.66 24.71 7,488,038 -0.73(-2.87%)
Jan 20, 2010 25.53 25.53 25.19 25.43 5,907,645 -0.29(-1.12%)
Jan 19, 2010 25.18 25.80 25.14 25.72 4,341,032 +0.51(+2.04%)
Jan 15, 2010 25.30 25.21 25.21 25.21 9,864,817 -0.19(-0.76%)
Jan 14, 2010 25.39 25.47 25.21 25.40 2,820,670 -0.02(-0.09%)
Jan 13, 2010 24.98 25.48 24.95 25.42 3,772,801 +0.50(+2.02%)
Jan 12, 2010 25.12 25.31 24.80 24.92 5,526,607 -0.42(-1.67%)
Jan 11, 2010 25.37 25.47 25.20 25.34 3,404,499 +0.15(+0.58%)
Jan 08, 2010 25.33 25.36 24.98 25.20 4,743,997 -0.19(-0.74%)
Jan 07, 2010 25.14 25.49 24.85 25.38 3,699,840 +0.27(+1.08%)
Jan 06, 2010 25.17 25.35 25.04 25.11 4,371,012 -0.05(-0.18%)
Jan 05, 2010 25.16 25.20 24.84 25.16 3,633,459 -0.03(-0.11%)
Jan 04, 2010 25.56 25.68 24.99 25.19 4,259,899 -0.11(-0.42%)
Dec 31, 2009 25.86 25.29 25.29 25.29 2,226,968 -0.44(-1.71%)
Dec 30, 2009 25.61 25.76 25.46 25.73 2,519,248 +0.04(+0.15%)
Dec 29, 2009 26.18 26.25 25.69 25.69 3,430,476 -0.39(-1.50%)
Dec 28, 2009 26.06 26.37 25.98 26.08 5,146,464 +0.12(+0.48%)
Dec 24, 2009 25.73 25.97 25.71 25.96 990,969 +0.37(+1.44%)
Dec 23, 2009 25.28 25.87 25.28 25.59 2,743,594 +0.30(+1.19%)
Dec 22, 2009 25.03 25.31 25.03 25.29 3,052,061 +0.32(+1.27%)
Dec 21, 2009 24.78 25.06 24.76 24.97 5,297,889 +0.28(+1.13%)
Dec 18, 2009 24.60 24.73 24.29 24.69 3,693,713 +0.16(+0.66%)
Dec 17, 2009 24.50 24.68 24.34 24.53 4,526,230 -0.10(-0.41%)
Dec 16, 2009 24.65 24.80 24.56 24.63 4,705,403 +0.13(+0.52%)
Dec 15, 2009 24.59 24.69 24.44 24.50 4,390,558 -0.25(-0.99%)
Dec 14, 2009 24.50 24.80 24.49 24.75 5,679,314 +0.44(+1.81%)
Dec 11, 2009 24.03 24.33 23.95 24.31 2,786,610 +0.39(+1.61%)
Dec 10, 2009 24.15 24.23 23.79 23.92 2,771,519 -0.09(-0.40%)
Dec 09, 2009 24.15 24.27 23.98 24.02 3,480,164 -0.05(-0.21%)
Dec 08, 2009 24.01 24.47 23.97 24.07 3,707,884 -0.14(-0.58%)
Dec 07, 2009 24.66 24.73 24.03 24.21 3,590,474 -0.52(-2.10%)
Dec 04, 2009 24.63 24.90 24.26 24.73 6,259,835 +0.71(+2.95%)
Dec 03, 2009 24.42 24.72 23.94 24.02 6,144,696 -0.27(-1.13%)
Dec 02, 2009 23.81 24.41 23.81 24.29 4,107,357 +0.39(+1.63%)
Dec 01, 2009 23.79 24.02 23.54 23.90 3,995,002 +0.35(+1.47%)
Nov 30, 2009 22.79 23.64 22.60 23.55 4,132,828 +0.85(+3.74%)
Nov 27, 2009 22.70 23.11 22.59 22.71 2,356,275 -0.68(-2.91%)
Nov 25, 2009 23.42 23.55 23.31 23.39 2,741,331 +0.10(+0.41%)
Nov 24, 2009 23.62 23.65 23.20 23.29 3,676,128 -0.35(-1.49%)
Nov 23, 2009 23.77 24.01 23.45 23.64 3,910,526 +0.30(+1.27%)
Nov 20, 2009 23.39 23.47 23.26 23.35 3,193,238 -0.17(-0.71%)
Nov 19, 2009 23.81 23.86 23.41 23.51 3,512,487 -0.55(-2.30%)
Nov 18, 2009 23.63 24.13 23.60 24.07 5,247,581 +0.43(+1.82%)
Nov 17, 2009 23.90 24.17 23.61 23.64 4,453,926 -0.42(-1.74%)
Nov 16, 2009 23.65 24.28 23.65 24.06 5,471,069 +0.57(+2.42%)
Nov 13, 2009 23.38 23.55 23.16 23.49 4,378,844 +0.31(+1.35%)
Nov 12, 2009 23.39 23.58 23.12 23.17 5,232,483 -0.24(-1.03%)
Nov 11, 2009 23.19 23.58 23.12 23.41 5,567,086 +0.43(+1.87%)
Nov 10, 2009 22.99 23.15 22.65 22.98 4,565,732 -0.17(-0.75%)
Nov 09, 2009 22.40 23.16 22.29 23.16 4,074,219 +1.09(+4.93%)
Nov 06, 2009 22.05 22.43 21.89 22.07 4,375,736 -0.37(-1.64%)
Nov 05, 2009 22.24 22.49 22.00 22.44 4,262,806 +0.50(+2.26%)
Nov 04, 2009 22.73 22.79 21.92 21.94 7,741,837 -0.48(-2.14%)
Nov 03, 2009 21.78 22.47 21.76 22.42 8,079,323 +0.32(+1.46%)
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.