Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	82.10	83.19	82.10	83.12	5,451,640	+1.67(+2.05%)
May 08, 2024	81.69	81.69	81.18	81.45	4,129,957	-0.69(-0.84%)
May 07, 2024	82.01	82.40	81.78	82.14	3,667,342	+0.77(+0.95%)
May 06, 2024	81.89	82.03	81.05	81.37	3,044,798	+0.07(+0.09%)
May 03, 2024	82.16	82.64	81.11	81.30	4,270,221	+0.54(+0.67%)
May 02, 2024	80.39	80.94	79.55	80.76	4,804,859	+1.12(+1.41%)
May 01, 2024	79.50	81.12	79.37	79.64	7,204,226	+0.03(+0.04%)
Apr 30, 2024	80.41	80.79	79.58	79.61	7,004,056	-1.37(-1.69%)
Apr 29, 2024	80.51	81.23	80.51	80.98	4,374,149	+0.82(+1.02%)
Apr 26, 2024	80.24	80.97	80.00	80.16	3,367,696	+0.04(+0.05%)
Apr 25, 2024	79.78	80.25	79.27	80.12	4,083,121	-0.46(-0.57%)
Apr 24, 2024	80.12	80.72	79.64	80.58	4,513,621	+0.15(+0.19%)
Apr 23, 2024	79.85	80.76	79.72	80.43	5,484,088	+0.73(+0.92%)
Apr 22, 2024	79.30	79.86	78.76	79.70	3,846,134	+0.70(+0.89%)
Apr 19, 2024	78.66	79.35	78.62	79.00	4,585,626	+0.38(+0.48%)
Apr 18, 2024	78.93	79.12	78.27	78.62	4,158,391	+0.01(+0.01%)
Apr 17, 2024	79.03	79.38	78.56	78.61	5,554,689	-0.58(-0.73%)
Apr 16, 2024	79.96	80.05	78.96	79.19	6,598,919	-1.13(-1.41%)
Apr 15, 2024	82.25	82.33	79.87	80.32	5,608,503	-1.39(-1.70%)
Apr 12, 2024	82.19	82.38	81.39	81.71	5,458,588	-0.98(-1.19%)
Apr 11, 2024	82.99	83.16	81.86	82.69	7,145,939	+0.28(+0.34%)
Apr 10, 2024	83.45	83.71	81.93	82.41	8,332,874	-3.56(-4.14%)
Apr 09, 2024	85.15	85.97	84.97	85.97	4,075,712	+1.13(+1.33%)
Apr 08, 2024	84.21	84.92	84.12	84.84	3,866,607	+0.90(+1.07%)
Apr 05, 2024	83.22	84.14	83.01	83.94	4,789,057	+0.43(+0.51%)
Apr 04, 2024	84.74	85.14	83.22	83.51	5,953,417	-0.54(-0.64%)
Apr 03, 2024	83.76	84.15	83.41	84.05	3,632,733	+0.09(+0.11%)
Apr 02, 2024	84.37	84.44	83.62	83.96	5,116,086	-1.07(-1.26%)
Apr 01, 2024	86.74	86.74	84.86	85.03	5,331,306	-1.45(-1.68%)
Mar 28, 2024	86.03	86.58	86.56	86.48	4,811,197	+0.61(+0.71%)
Mar 27, 2024	84.67	85.90	84.47	85.87	5,191,399	+2.16(+2.58%)
Mar 26, 2024	84.27	84.37	83.69	83.71	4,921,753	-0.34(-0.40%)
Mar 25, 2024	84.65	84.96	84.05	84.05	5,262,424	-0.52(-0.61%)
Mar 22, 2024	85.69	85.88	84.50	84.57	3,923,440	-1.81(-2.10%)
Mar 21, 2024	86.13	86.75	85.86	86.38	3,753,228	+0.62(+0.72%)
Mar 20, 2024	84.67	86.02	84.32	85.76	4,605,823	+0.56(+0.66%)
Mar 19, 2024	85.15	85.52	84.69	85.20	4,165,629	-0.03(-0.04%)
Mar 18, 2024	85.38	85.68	85.07	85.23	3,030,517	+0.04(+0.05%)
Mar 15, 2024	84.56	85.52	84.54	85.19	4,214,319	-0.19(-0.22%)
Mar 14, 2024	86.32	86.49	84.64	85.38	4,155,006	-1.30(-1.50%)
Mar 13, 2024	86.97	87.51	86.40	86.68	3,418,651	-0.44(-0.51%)
Mar 12, 2024	87.15	87.48	86.37	87.12	3,308,956	-0.19(-0.22%)
Mar 11, 2024	87.54	88.07	86.94	87.31	3,467,205	-0.42(-0.48%)
Mar 08, 2024	87.50	88.03	87.30	87.73	4,546,638	+1.00(+1.15%)
Mar 07, 2024	87.21	87.42	86.30	86.73	3,163,600	-0.02(-0.02%)
Mar 06, 2024	86.88	87.08	86.24	86.75	4,999,433	+0.43(+0.50%)
Mar 05, 2024	86.91	87.54	85.92	86.32	4,722,325	-1.06(-1.21%)
Mar 04, 2024	86.33	87.43	85.72	87.38	5,318,391	+0.81(+0.94%)
Mar 01, 2024	85.42	86.57	84.53	86.57	6,560,904	+1.02(+1.19%)
Feb 29, 2024	85.51	86.00	85.16	85.55	6,595,170	+0.72(+0.85%)
Feb 28, 2024	83.55	85.35	83.46	84.83	5,570,685	+0.85(+1.01%)
Feb 27, 2024	84.34	84.72	83.80	83.98	3,869,076	+0.10(+0.12%)
Feb 26, 2024	84.59	85.04	83.72	83.88	5,943,306	-0.93(-1.10%)
Feb 23, 2024	84.90	85.30	84.60	84.81	4,695,581	-0.04(-0.05%)
Feb 22, 2024	84.96	85.28	84.67	84.85	4,999,999	+0.16(+0.19%)
Feb 21, 2024	84.40	84.81	84.07	84.69	4,053,025	+0.47(+0.56%)
Feb 20, 2024	83.88	84.56	83.48	84.22	4,739,902	-0.15(-0.18%)
Feb 16, 2024	84.25	84.86	83.65	84.37	4,781,063	-0.88(-1.03%)
Feb 15, 2024	84.07	85.34	84.02	85.25	5,164,161	+1.94(+2.33%)
Feb 14, 2024	83.02	83.78	82.62	83.31	5,264,377	+0.65(+0.79%)
Feb 13, 2024	82.58	82.68	81.54	82.66	6,203,509	-1.74(-2.06%)
Feb 12, 2024	84.54	85.01	84.22	84.40	3,948,995	+0.02(+0.02%)
Feb 09, 2024	84.20	84.52	83.42	84.38	3,478,054	+0.13(+0.15%)
Feb 08, 2024	83.33	84.49	83.33	84.25	3,697,193	+0.68(+0.81%)
Feb 07, 2024	83.99	84.07	83.10	83.57	5,073,934	-0.12(-0.14%)
Feb 06, 2024	82.71	83.85	82.41	83.69	5,482,347	+1.11(+1.34%)
Feb 05, 2024	83.30	83.30	82.33	82.58	6,267,944	-1.77(-2.10%)
Feb 02, 2024	84.18	84.88	82.94	84.35	7,935,935	-1.06(-1.24%)
Feb 01, 2024	83.80	85.44	83.34	85.41	8,949,943	+1.52(+1.81%)
Jan 31, 2024	84.98	85.63	83.73	83.89	8,887,013	-0.81(-0.96%)
Jan 30, 2024	85.13	85.43	84.54	84.70	4,580,886	-0.80(-0.94%)
Jan 29, 2024	84.92	85.67	84.69	85.50	3,591,912	+0.56(+0.66%)
Jan 26, 2024	85.35	85.59	84.75	84.94	2,783,227	-0.24(-0.28%)
Jan 25, 2024	85.11	85.61	84.76	85.18	4,394,329	+1.08(+1.28%)
Jan 24, 2024	86.19	86.27	84.03	84.10	3,265,369	-1.22(-1.43%)
Jan 23, 2024	86.24	86.53	85.03	85.32	4,824,259	-0.59(-0.69%)
Jan 22, 2024	85.70	86.74	85.52	85.91	4,200,820	+0.51(+0.60%)
Jan 19, 2024	84.59	85.68	83.95	85.40	6,188,947	+1.01(+1.20%)
Jan 18, 2024	84.98	85.30	83.78	84.39	4,537,569	-0.46(-0.54%)
Jan 17, 2024	85.25	86.33	83.98	84.85	4,898,899	-1.58(-1.83%)
Jan 16, 2024	86.58	86.97	86.15	86.43	5,125,845	-0.64(-0.74%)
Jan 12, 2024	87.42	87.70	86.63	87.07	3,071,247	+0.52(+0.60%)
Jan 11, 2024	87.18	87.18	86.05	86.55	5,512,412	-0.81(-0.93%)
Jan 10, 2024	87.44	87.77	87.04	87.36	3,649,244	+0.10(+0.11%)
Jan 09, 2024	87.00	87.61	86.58	87.26	3,818,992	-0.59(-0.67%)
Jan 08, 2024	86.56	87.95	86.36	87.85	5,371,893	+1.24(+1.43%)
Jan 05, 2024	86.20	87.37	85.70	86.61	3,805,995	-0.22(-0.25%)
Jan 04, 2024	86.82	87.42	86.45	86.83	5,609,921	-0.16(-0.18%)
Jan 03, 2024	88.42	88.42	86.82	86.99	5,159,236	-2.13(-2.39%)
Jan 02, 2024	88.05	89.26	87.68	89.12	6,056,714	+0.76(+0.86%)
Dec 29, 2023	89.10	89.17	88.26	88.36	5,514,851	-1.06(-1.19%)
Dec 28, 2023	88.68	89.42	88.56	89.42	3,879,135	+0.63(+0.71%)
Dec 27, 2023	88.53	88.90	88.12	88.79	5,383,521	+0.43(+0.49%)
Dec 26, 2023	87.68	88.60	87.58	88.36	4,335,048	+0.65(+0.74%)
Dec 22, 2023	87.71	88.41	87.27	87.71	5,100,264	+0.34(+0.39%)
Dec 21, 2023	87.35	87.58	86.42	87.37	4,429,464	+0.77(+0.89%)
Dec 20, 2023	87.76	88.37	86.54	86.60	6,143,990	-1.07(-1.22%)
Dec 19, 2023	87.42	87.91	87.34	87.67	5,858,399	+0.66(+0.76%)
Dec 18, 2023	87.62	87.69	86.91	87.01	6,431,766	-0.20(-0.23%)
Dec 15, 2023	88.24	88.29	86.57	87.20	7,761,221	-1.24(-1.41%)
Dec 14, 2023	87.57	88.99	87.56	88.45	7,003,207	+2.48(+2.88%)
Dec 13, 2023	82.92	86.27	82.69	85.97	5,717,754	+3.17(+3.83%)
Dec 12, 2023	82.84	83.10	82.36	82.80	3,197,346	-0.05(-0.06%)
Dec 11, 2023	82.34	82.99	82.22	82.85	3,182,015	+0.23(+0.27%)
Dec 08, 2023	82.47	82.82	81.78	82.62	3,459,055	-0.14(-0.17%)
Dec 07, 2023	82.57	83.02	82.20	82.76	6,713,319	+0.24(+0.29%)
Dec 06, 2023	83.18	83.75	82.46	82.52	4,459,052	-0.25(-0.30%)
Dec 05, 2023	82.88	83.02	82.34	82.77	6,225,823	-0.55(-0.66%)
Dec 04, 2023	82.36	83.34	82.18	83.32	6,823,650	+0.60(+0.73%)
Dec 01, 2023	80.66	82.73	80.43	82.72	7,271,380	+1.99(+2.46%)
Nov 30, 2023	80.09	80.78	79.81	80.73	4,169,368	+0.58(+0.73%)
Nov 29, 2023	80.17	80.93	80.05	80.15	4,662,236	+0.55(+0.69%)
Nov 28, 2023	78.87	79.67	78.46	79.60	5,882,995	+0.52(+0.66%)
Nov 27, 2023	78.83	79.51	78.46	79.07	5,862,203	+0.29(+0.36%)
Nov 24, 2023	78.37	78.85	78.01	78.79	1,916,961	+0.23(+0.29%)
Nov 22, 2023	78.89	79.11	78.21	78.56	5,345,393	+0.39(+0.49%)
Nov 21, 2023	78.39	78.47	77.98	78.18	3,749,351	-0.55(-0.70%)
Nov 20, 2023	78.07	78.73	77.43	78.73	4,278,156	+0.57(+0.73%)
Nov 17, 2023	78.89	78.91	77.83	78.16	4,433,060	-0.06(-0.08%)
Nov 16, 2023	78.53	78.77	77.97	78.22	4,939,950	-0.17(-0.21%)
Nov 15, 2023	78.09	79.09	78.02	78.38	6,107,609	+0.23(+0.29%)
Nov 14, 2023	76.46	78.84	76.38	78.16	7,585,470	+4.11(+5.55%)
Nov 13, 2023	74.12	74.36	73.60	74.05	3,837,965	-0.62(-0.83%)
Nov 10, 2023	74.35	74.83	73.78	74.67	3,992,935	+0.69(+0.93%)
Nov 09, 2023	75.42	75.47	73.81	73.98	4,983,577	-1.19(-1.58%)
Nov 08, 2023	75.13	75.45	74.84	75.16	4,452,610	+0.25(+0.33%)
Nov 07, 2023	75.44	75.59	74.81	74.92	5,299,910	-0.62(-0.82%)
Nov 06, 2023	76.49	76.54	75.15	75.54	4,486,426	-1.11(-1.44%)
Nov 03, 2023	76.10	77.65	76.08	76.64	6,472,977	+1.79(+2.39%)
Nov 02, 2023	73.69	75.06	73.52	74.86	6,529,873	+2.38(+3.28%)
Nov 01, 2023	72.13	72.54	71.65	72.48	7,108,351	+0.44(+0.62%)
Oct 31, 2023	71.39	72.11	70.71	72.03	6,039,724	+1.21(+1.70%)
Oct 30, 2023	70.81	71.35	69.75	70.83	7,127,949	+0.44(+0.63%)
Oct 27, 2023	71.79	71.79	70.14	70.38	12,191,743	-1.15(-1.60%)
Oct 26, 2023	70.54	72.01	70.49	71.53	8,244,859	+1.34(+1.91%)
Oct 25, 2023	70.99	71.26	70.09	70.18	6,331,625	-1.54(-2.15%)
Oct 24, 2023	71.10	71.92	71.08	71.73	5,826,191	+0.91(+1.28%)
Oct 23, 2023	70.86	71.80	70.62	70.82	6,991,736	-0.70(-0.98%)
Oct 20, 2023	72.11	72.56	71.47	71.52	5,946,972	-0.48(-0.67%)
Oct 19, 2023	73.11	73.75	71.85	72.00	8,340,039	-1.75(-2.37%)
Oct 18, 2023	74.79	75.04	73.69	73.75	4,913,338	-1.60(-2.12%)
Oct 17, 2023	74.76	76.34	74.76	75.35	5,486,185	-0.11(-0.14%)
Oct 16, 2023	75.09	75.67	74.33	75.46	4,435,784	+0.89(+1.19%)
Oct 13, 2023	75.11	75.33	74.23	74.57	5,933,136	-0.19(-0.25%)
Oct 12, 2023	75.63	75.72	74.37	74.76	4,483,773	-1.11(-1.46%)
Oct 11, 2023	75.17	75.91	75.02	75.86	6,204,381	+1.29(+1.74%)
Oct 10, 2023	74.23	75.22	73.89	74.57	4,642,282	+0.36(+0.48%)
Oct 09, 2023	72.94	74.49	72.86	74.21	3,895,729	+0.80(+1.09%)
Oct 06, 2023	72.56	73.87	71.86	73.41	5,992,918	+0.20(+0.27%)
Oct 05, 2023	72.65	73.31	72.35	73.22	5,372,370	+0.41(+0.56%)
Oct 04, 2023	72.32	72.82	71.46	72.81	8,934,566	+0.88(+1.22%)
Oct 03, 2023	72.96	73.24	71.71	71.93	7,208,823	-1.43(-1.95%)