Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

86.60 +0.73 (+0.85%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 34.43 35.21 33.15 35.10 4,103,916 +2.36(+7.19%)
Sep 29, 2008 34.02 35.14 32.74 32.74 5,523,018 -2.64(-7.47%)
Sep 26, 2008 33.50 35.39 33.38 35.39 3,450,059 +1.06(+3.09%)
Sep 25, 2008 34.56 34.74 33.64 34.32 3,880,583 +0.42(+1.24%)
Sep 24, 2008 34.66 35.40 33.51 33.90 5,344,298 -0.68(-1.97%)
Sep 23, 2008 35.17 35.37 34.49 34.58 4,322,025 +0.23(+0.67%)
Sep 22, 2008 35.79 37.18 34.23 34.35 2,989,802 -3.15(-8.40%)
Sep 19, 2008 39.80 39.80 35.58 37.51 0 +1.68(+4.69%)
Sep 18, 2008 33.49 35.83 32.23 35.83 10,652,564 +2.35(+7.02%)
Sep 17, 2008 34.88 35.08 33.34 33.48 7,248,060 -1.96(-5.52%)
Sep 16, 2008 33.29 35.55 33.25 35.43 9,504,281 +1.38(+4.05%)
Sep 15, 2008 35.48 35.69 34.02 34.05 10,544,494 -1.97(-5.46%)
Sep 12, 2008 35.65 36.34 35.33 36.02 4,447,649 +0.10(+0.29%)
Sep 11, 2008 35.41 35.93 34.83 35.92 7,319,107 +0.37(+1.04%)
Sep 10, 2008 35.72 35.92 34.84 35.55 5,476,194 +0.20(+0.57%)
Sep 09, 2008 36.70 37.01 35.25 35.35 5,356,597 -1.56(-4.24%)
Sep 08, 2008 36.65 36.97 35.94 36.91 6,081,736 +1.53(+4.32%)
Sep 05, 2008 34.99 35.42 34.57 35.38 0 +0.01(+0.02%)
Sep 04, 2008 36.00 36.21 35.28 35.38 4,538,481 -0.97(-2.67%)
Sep 03, 2008 35.78 36.38 35.55 36.34 4,659,072 +0.55(+1.55%)
Sep 02, 2008 35.79 36.44 35.16 35.79 4,233,791 +0.19(+0.54%)
Aug 29, 2008 35.59 35.94 35.21 35.60 2,333,836 -0.19(-0.53%)
Aug 28, 2008 35.01 35.85 34.88 35.79 2,362,098 +1.05(+3.02%)
Aug 27, 2008 34.86 34.86 34.26 34.74 2,818,692 +0.26(+0.75%)
Aug 26, 2008 33.70 34.59 33.70 34.48 3,603,857 +0.27(+0.79%)
Aug 25, 2008 35.24 35.39 34.05 34.21 3,100,563 -1.07(-3.03%)
Aug 22, 2008 34.21 35.28 34.21 35.28 4,728,369 +1.20(+3.51%)
Aug 21, 2008 34.31 34.36 33.89 34.08 6,673,809 -0.61(-1.76%)
Aug 20, 2008 34.72 34.88 33.96 34.69 7,589,775 +0.08(+0.23%)
Aug 19, 2008 34.99 34.99 34.28 34.61 7,264,339 -0.74(-2.11%)
Aug 18, 2008 35.73 36.17 34.99 35.36 5,894,460 -0.70(-1.94%)
Aug 15, 2008 36.21 36.55 35.70 36.06 0 -0.02(-0.05%)
Aug 14, 2008 35.34 36.17 35.18 36.07 8,163,957 +0.55(+1.56%)
Aug 13, 2008 35.80 35.86 35.09 35.52 6,968,982 -0.51(-1.41%)
Aug 12, 2008 36.52 37.08 35.61 36.03 7,603,481 -0.84(-2.27%)
Aug 11, 2008 36.13 37.25 35.76 36.86 8,990,087 +1.04(+2.90%)
Aug 08, 2008 34.71 36.29 34.55 35.83 4,938,390 +1.14(+3.28%)
Aug 07, 2008 35.31 35.42 34.42 34.69 4,821,681 -0.92(-2.58%)
Aug 06, 2008 35.62 35.82 35.14 35.61 3,847,276 -0.18(-0.52%)
Aug 05, 2008 34.46 35.90 34.34 35.79 4,540,113 +1.55(+4.52%)
Aug 04, 2008 34.64 34.71 34.09 34.24 5,693,324 -0.44(-1.28%)
Aug 01, 2008 34.79 34.87 33.93 34.69 5,467,581 -0.07(-0.20%)
Jul 31, 2008 35.01 35.23 34.27 34.76 4,725,833 -0.39(-1.10%)
Jul 30, 2008 36.46 36.46 34.15 35.14 6,961,069 -0.16(-0.46%)
Jul 29, 2008 35.31 35.39 33.64 35.31 3,628,410 +1.69(+5.03%)
Jul 28, 2008 34.52 34.83 33.39 33.61 1,877,433 -0.71(-2.07%)
Jul 25, 2008 33.48 34.75 33.68 34.32 7,090,176 +0.61(+1.82%)
Jul 24, 2008 36.36 36.36 33.59 33.71 4,530,474 -2.45(-6.78%)
Jul 23, 2008 34.81 36.48 34.81 36.17 9,584,502 +1.02(+2.90%)
Jul 22, 2008 33.87 35.23 33.57 35.15 11,226,644 +1.03(+3.02%)
Jul 21, 2008 33.98 34.23 33.71 34.12 5,421,431 +0.23(+0.66%)
Jul 18, 2008 33.87 34.05 33.40 33.89 7,775,691 +0.03(+0.09%)
Jul 17, 2008 33.54 34.08 32.67 33.86 14,048,848 +0.51(+1.54%)
Jul 16, 2008 31.24 33.39 30.91 33.35 8,260,244 +2.18(+6.98%)
Jul 15, 2008 31.40 32.30 30.71 31.17 12,032,402 -0.32(-1.01%)
Jul 14, 2008 32.75 33.36 31.43 31.49 6,678,574 -1.19(-3.64%)
Jul 11, 2008 32.04 33.45 31.93 32.68 7,211,724 +0.11(+0.34%)
Jul 10, 2008 32.14 33.12 31.80 32.57 3,875,261 +0.21(+0.64%)
Jul 09, 2008 35.43 35.43 31.93 32.36 4,762,280 -2.25(-6.49%)
Jul 08, 2008 32.27 34.61 31.99 34.61 8,204,402 +2.38(+7.38%)
Jul 07, 2008 33.11 33.29 32.07 32.23 3,811,435 -0.71(-2.16%)
Jul 04, 2008 33.33 33.42 32.81 32.94 3,562,843 +0.00(+0.00%)
Jul 03, 2008 33.33 33.42 32.81 32.94 3,562,843 -0.18(-0.56%)
Jul 02, 2008 33.75 33.86 33.11 33.12 4,308,958 -0.59(-1.75%)
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.