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 (%)
Sep 30, 2021 93.02 93.12 91.23 91.18 7,836,416 -1.53(-1.65%)
Sep 29, 2021 92.54 93.16 92.36 92.71 6,953,564 +0.69(+0.75%)
Sep 28, 2021 92.12 92.53 91.46 92.02 7,921,695 -0.63(-0.68%)
Sep 27, 2021 93.95 94.58 92.56 92.65 4,812,425 -1.26(-1.34%)
Sep 24, 2021 94.67 95.05 93.70 93.91 5,448,393 -1.02(-1.07%)
Sep 23, 2021 95.39 95.72 94.84 94.93 4,540,558 -0.19(-0.20%)
Sep 22, 2021 94.88 95.69 94.46 95.11 5,223,172 +0.92(+0.97%)
Sep 21, 2021 94.63 95.32 94.18 94.20 4,910,227 +0.04(+0.05%)
Sep 20, 2021 93.68 94.70 93.03 94.15 6,971,549 -0.58(-0.61%)
Sep 17, 2021 95.38 95.85 94.54 94.73 7,822,792 -0.85(-0.89%)
Sep 16, 2021 95.43 96.04 94.88 95.59 3,824,673 +0.08(+0.08%)
Sep 15, 2021 95.32 95.93 94.81 95.51 4,931,884 +0.30(+0.32%)
Sep 14, 2021 95.88 95.92 94.65 95.20 4,322,144 -0.17(-0.18%)
Sep 13, 2021 95.56 96.17 95.11 95.37 6,431,021 +0.64(+0.68%)
Sep 10, 2021 96.22 96.38 94.73 94.73 6,620,850 -1.41(-1.46%)
Sep 09, 2021 97.60 97.71 96.11 96.14 6,987,651 -1.99(-2.03%)
Sep 08, 2021 97.40 98.43 97.16 98.13 4,791,026 +0.49(+0.50%)
Sep 07, 2021 98.52 98.60 96.88 97.64 5,536,533 -1.11(-1.13%)
Sep 03, 2021 98.50 98.88 97.67 98.76 5,010,267 +0.02(+0.02%)
Sep 02, 2021 98.42 98.75 97.62 98.74 5,848,650 +0.52(+0.53%)
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.