Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.15 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 75.12 75.87 74.28 74.67 8,362,640 -0.87(-1.15%)
Jan 28, 2021 75.16 76.39 74.91 75.54 7,095,574 +0.40(+0.54%)
Jan 27, 2021 75.92 76.62 74.77 75.14 6,720,994 -1.35(-1.77%)
Jan 26, 2021 76.12 76.74 75.99 76.49 5,354,452 +0.54(+0.71%)
Jan 25, 2021 75.36 76.54 74.94 75.96 8,897,047 +0.57(+0.76%)
Jan 22, 2021 74.82 75.51 74.64 75.38 5,999,142 +0.18(+0.23%)
Jan 21, 2021 75.35 75.36 74.56 75.21 4,793,658 -0.36(-0.48%)
Jan 20, 2021 74.22 75.91 73.94 75.57 5,914,471 +1.42(+1.91%)
Jan 19, 2021 74.83 74.87 73.82 74.15 6,272,327 -0.21(-0.28%)
Jan 15, 2021 73.35 74.60 73.11 74.36 4,482,716 +0.84(+1.15%)
Jan 14, 2021 73.34 74.02 73.06 73.52 6,674,587 +0.43(+0.59%)
Jan 13, 2021 72.26 73.24 72.26 73.09 10,268,360 +0.88(+1.22%)
Jan 12, 2021 71.95 72.27 71.39 72.21 8,939,841 +0.17(+0.23%)
Jan 11, 2021 72.54 72.97 71.79 72.04 7,469,558 -0.97(-1.32%)
Jan 08, 2021 72.54 73.27 72.41 73.01 5,611,047 +0.70(+0.97%)
Jan 07, 2021 72.51 72.55 71.85 72.31 4,628,945 -0.14(-0.19%)
Jan 06, 2021 72.30 72.92 71.83 72.45 7,418,371 +0.12(+0.17%)
Jan 05, 2021 72.22 72.84 72.18 72.33 5,454,101 +0.11(+0.15%)
Jan 04, 2021 74.88 74.95 72.13 72.22 6,042,190 -2.43(-3.25%)
Dec 31, 2020 74.65 74.65 74.65 4,546,532 +0.71(+0.96%)
Dec 30, 2020 73.71 74.51 73.57 73.93 4,546,532 +0.40(+0.55%)
Dec 29, 2020 74.43 74.83 73.45 73.53 4,414,693 -0.63(-0.85%)
Dec 28, 2020 74.08 74.28 73.65 74.16 6,434,248 +0.44(+0.60%)
Dec 24, 2020 73.37 73.74 73.15 73.72 1,779,023 +0.64(+0.88%)
Dec 23, 2020 73.84 74.33 73.02 73.08 4,229,300 -0.48(-0.65%)
Dec 22, 2020 73.09 73.63 72.75 73.56 3,270,465 +0.51(+0.70%)
Dec 21, 2020 72.40 73.10 72.10 73.05 5,772,997 -0.42(-0.57%)
Dec 18, 2020 75.05 75.06 73.01 73.46 4,610,917 -1.50(-2.01%)
Dec 17, 2020 74.61 75.04 74.32 74.97 3,862,965 +0.72(+0.97%)
Dec 16, 2020 74.38 74.79 73.88 74.25 3,953,644 +0.09(+0.12%)
Dec 15, 2020 73.09 74.18 72.53 74.16 3,315,267 +1.49(+2.05%)
Dec 14, 2020 73.59 74.11 72.62 72.68 4,318,145 -0.32(-0.44%)
Dec 11, 2020 72.71 73.15 72.29 73.00 4,675,542 -0.07(-0.09%)
Dec 10, 2020 72.99 73.54 72.80 73.07 4,321,332 -0.32(-0.44%)
Dec 09, 2020 74.00 74.09 72.90 73.39 5,808,200 -0.46(-0.62%)
Dec 08, 2020 73.78 74.23 73.74 73.84 3,061,409 -0.26(-0.35%)
Dec 07, 2020 74.57 74.81 73.83 74.10 3,029,671 -0.65(-0.87%)
Dec 04, 2020 73.95 74.77 73.95 74.75 3,529,749 +1.12(+1.53%)
Dec 03, 2020 73.18 74.00 73.07 73.63 3,914,788 +0.61(+0.84%)
Dec 02, 2020 73.43 73.86 72.94 73.01 4,321,959 -0.58(-0.79%)
Dec 01, 2020 73.49 73.90 73.26 73.59 7,501,960 +0.93(+1.29%)
Nov 30, 2020 73.33 73.39 72.42 72.66 7,414,620 -0.77(-1.05%)
Nov 27, 2020 73.97 74.00 73.13 73.43 2,386,037 -0.33(-0.45%)
Nov 25, 2020 73.78 73.88 72.73 73.76 6,696,836 +0.04(+0.06%)
Nov 24, 2020 74.14 74.74 73.63 73.71 5,555,462 +0.39(+0.53%)
Nov 23, 2020 73.69 74.19 73.20 73.33 5,224,732 +0.14(+0.19%)
Nov 20, 2020 73.55 73.65 72.86 73.19 3,626,051 -0.40(-0.54%)
Nov 19, 2020 73.20 73.67 72.43 73.58 4,884,892 +0.29(+0.39%)
Nov 18, 2020 74.90 75.32 73.25 73.30 11,162,516 -1.45(-1.94%)
Nov 17, 2020 74.13 75.04 73.62 74.75 4,458,894 +0.07(+0.09%)
Nov 16, 2020 75.40 75.63 73.80 74.68 3,443,197 +0.83(+1.12%)
Nov 13, 2020 72.37 74.02 72.37 73.85 3,980,968 +1.92(+2.67%)
Nov 12, 2020 72.56 72.85 71.44 71.93 4,554,374 -0.95(-1.31%)
Nov 11, 2020 72.90 73.22 72.17 72.88 3,949,304 +0.28(+0.38%)
Nov 10, 2020 71.66 72.68 71.27 72.61 7,104,880 +1.05(+1.46%)
Nov 09, 2020 73.12 76.37 71.41 71.56 10,403,613 +2.45(+3.54%)
Nov 06, 2020 69.80 70.16 68.85 69.11 4,273,572 -0.48(-0.68%)
Nov 05, 2020 69.80 70.25 69.30 69.59 4,605,933 +0.33(+0.47%)
Nov 04, 2020 69.63 70.32 68.71 69.26 3,315,038 +0.04(+0.06%)
Nov 03, 2020 68.51 69.55 68.27 69.22 4,872,572 +1.38(+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.