Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

86.48 +0.61 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 65.41 65.81 64.72 64.73 9,000,681 -0.45(-0.69%)
Sep 29, 2016 65.83 65.88 64.98 65.18 6,248,362 -0.88(-1.33%)
Sep 28, 2016 65.62 66.11 65.42 66.06 3,586,387 +0.54(+0.82%)
Sep 27, 2016 66.44 66.44 65.41 65.52 8,683,397 -0.70(-1.06%)
Sep 26, 2016 65.88 66.37 65.67 66.22 4,610,099 +0.16(+0.24%)
Sep 23, 2016 65.68 66.29 65.14 66.06 6,328,486 +0.20(+0.31%)
Sep 22, 2016 65.30 65.92 65.14 65.86 4,791,709 +1.16(+1.79%)
Sep 21, 2016 64.00 64.80 63.13 64.71 9,253,035 +0.82(+1.28%)
Sep 20, 2016 64.28 64.36 63.89 63.89 5,234,014 -0.10(-0.15%)
Sep 19, 2016 63.62 64.06 63.55 63.98 4,566,521 +0.57(+0.91%)
Sep 16, 2016 63.30 63.46 62.94 63.41 8,377,816 +0.03(+0.05%)
Sep 15, 2016 63.12 63.47 62.78 63.38 7,937,405 +0.24(+0.38%)
Sep 14, 2016 63.10 63.49 62.89 63.14 6,408,053 +0.20(+0.32%)
Sep 13, 2016 64.24 64.26 62.80 62.94 9,679,022 -1.62(-2.51%)
Sep 12, 2016 63.68 64.85 63.48 64.56 9,564,354 +0.76(+1.18%)
Sep 09, 2016 65.68 65.86 63.79 63.80 10,240,407 -2.63(-3.96%)
Sep 08, 2016 66.96 67.07 66.37 66.43 4,215,104 -0.82(-1.22%)
Sep 07, 2016 66.77 67.29 66.54 67.26 3,877,836 +0.40(+0.60%)
Sep 06, 2016 66.63 66.86 66.05 66.86 5,228,032 +0.51(+0.77%)
Sep 02, 2016 66.16 66.34 66.34 66.34 5,990,331 +0.57(+0.87%)
Sep 01, 2016 66.01 66.03 65.44 65.77 5,529,521 -0.16(-0.25%)
Aug 31, 2016 65.80 66.16 65.57 65.94 6,751,009 +0.07(+0.10%)
Aug 30, 2016 66.14 66.22 65.29 65.87 4,631,106 -0.13(-0.19%)
Aug 29, 2016 65.49 66.20 65.48 66.00 4,477,866 +0.64(+0.99%)
Aug 26, 2016 66.12 66.53 64.91 65.35 7,885,607 -0.65(-0.99%)
Aug 25, 2016 65.88 66.41 65.68 66.00 4,344,846 +0.30(+0.45%)
Aug 24, 2016 66.17 66.17 65.34 65.71 8,183,423 -0.29(-0.44%)
Aug 23, 2016 66.19 66.34 65.97 66.00 8,805,738 +0.04(+0.06%)
Aug 22, 2016 65.77 66.01 65.61 65.96 4,953,757 +0.36(+0.54%)
Aug 19, 2016 65.94 66.01 65.41 65.60 4,432,449 -0.42(-0.64%)
Aug 18, 2016 66.17 66.47 65.72 66.03 5,498,219 -0.24(-0.37%)
Aug 17, 2016 65.94 66.32 65.49 66.27 7,005,670 +0.27(+0.40%)
Aug 16, 2016 66.58 66.58 65.91 66.00 5,622,348 -0.80(-1.20%)
Aug 15, 2016 66.97 67.20 66.77 66.80 3,996,227 -0.07(-0.10%)
Aug 12, 2016 66.74 67.49 66.54 66.87 4,010,299 +0.28(+0.42%)
Aug 11, 2016 67.33 67.36 66.23 66.59 6,461,069 -0.76(-1.13%)
Aug 10, 2016 67.62 67.74 67.14 67.35 7,155,282 -0.07(-0.11%)
Aug 09, 2016 67.17 67.43 66.66 67.43 4,688,026 +0.36(+0.54%)
Aug 08, 2016 66.90 67.37 66.78 67.06 3,022,793 +0.12(+0.18%)
Aug 05, 2016 66.94 67.14 66.71 66.94 3,969,215 +0.04(+0.07%)
Aug 04, 2016 67.26 67.38 66.78 66.90 3,575,352 -0.27(-0.41%)
Aug 03, 2016 67.33 67.61 66.81 67.17 5,167,103 -0.39(-0.58%)
Aug 02, 2016 68.46 68.58 67.44 67.57 5,231,514 -1.10(-1.60%)
Aug 01, 2016 68.43 68.74 68.37 68.66 4,500,084 +0.15(+0.22%)
Jul 29, 2016 67.84 68.86 67.59 68.52 4,726,114 +0.86(+1.27%)
Jul 28, 2016 66.93 67.92 66.77 67.66 3,850,015 +0.62(+0.93%)
Jul 27, 2016 67.54 67.54 66.47 67.03 5,309,912 -0.53(-0.78%)
Jul 26, 2016 67.95 68.16 67.40 67.56 3,319,954 -0.33(-0.49%)
Jul 25, 2016 68.04 68.29 67.66 67.89 3,204,302 -0.13(-0.19%)
Jul 22, 2016 67.36 68.22 67.34 68.02 3,350,235 +0.59(+0.88%)
Jul 21, 2016 67.14 67.43 66.85 67.43 2,940,964 +0.13(+0.20%)
Jul 20, 2016 67.40 67.47 67.08 67.29 2,834,498 +0.01(+0.01%)
Jul 19, 2016 66.96 67.29 66.64 67.29 2,586,041 +0.33(+0.49%)
Jul 18, 2016 66.88 66.98 66.70 66.96 3,642,806 +0.18(+0.27%)
Jul 15, 2016 66.75 66.83 66.30 66.78 4,514,322 +0.02(+0.03%)
Jul 14, 2016 67.15 67.32 66.60 66.76 4,129,628 -0.60(-0.89%)
Jul 13, 2016 67.14 67.36 66.84 67.36 6,615,661 +0.37(+0.55%)
Jul 12, 2016 67.00 67.10 66.47 66.99 5,029,708 -0.01(-0.01%)
Jul 11, 2016 66.60 67.14 66.20 67.00 4,562,376 +0.44(+0.67%)
Jul 08, 2016 65.86 66.58 65.49 66.55 3,593,900 +1.06(+1.62%)
Jul 07, 2016 66.11 66.15 65.13 65.49 7,208,121 -0.68(-1.03%)
Jul 06, 2016 66.37 66.44 65.85 66.17 6,176,096 -0.29(-0.43%)
Jul 05, 2016 65.74 66.46 65.66 66.46 5,138,792 +0.73(+1.10%)
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.