Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

86.33 +0.46 (+0.54%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 69.88 70.55 69.03 69.74 5,089,396 +0.21(+0.30%)
Sep 29, 2020 70.02 70.07 68.96 69.53 4,147,250 -0.50(-0.72%)
Sep 28, 2020 69.59 70.37 69.51 70.03 3,929,972 +1.40(+2.05%)
Sep 25, 2020 67.09 68.68 66.88 68.63 3,966,546 +1.39(+2.06%)
Sep 24, 2020 66.89 68.20 66.57 67.24 7,773,821 +0.36(+0.54%)
Sep 23, 2020 69.00 69.00 66.79 66.88 8,986,278 -2.08(-3.01%)
Sep 22, 2020 68.35 69.52 68.21 68.96 5,118,957 +0.82(+1.20%)
Sep 21, 2020 69.38 69.39 67.77 68.14 6,044,114 -2.11(-3.01%)
Sep 18, 2020 71.85 71.85 70.13 70.26 5,732,601 -1.62(-2.26%)
Sep 17, 2020 72.55 73.05 71.41 71.88 6,825,032 -1.43(-1.95%)
Sep 16, 2020 73.36 74.05 73.00 73.31 4,247,323 +0.39(+0.53%)
Sep 15, 2020 72.36 73.60 72.31 72.92 3,442,861 +0.87(+1.20%)
Sep 14, 2020 70.80 72.27 70.71 72.05 4,258,404 +1.72(+2.44%)
Sep 11, 2020 70.90 70.97 69.69 70.33 4,855,305 -0.39(-0.56%)
Sep 10, 2020 71.68 71.78 70.66 70.73 4,916,117 -0.88(-1.22%)
Sep 09, 2020 71.27 72.52 71.20 71.61 3,603,598 +0.70(+0.99%)
Sep 08, 2020 71.47 71.51 70.40 70.90 4,306,164 -0.88(-1.22%)
Sep 04, 2020 72.37 72.83 70.58 71.78 5,655,699 -0.38(-0.52%)
Sep 03, 2020 73.02 73.66 71.61 72.16 6,522,076 -0.88(-1.20%)
Sep 02, 2020 71.78 73.15 71.20 73.03 3,578,783 +1.33(+1.86%)
Sep 01, 2020 71.40 71.76 70.89 71.70 3,992,194 +0.05(+0.07%)
Aug 31, 2020 72.29 72.31 71.38 71.65 5,516,812 -0.74(-1.02%)
Aug 28, 2020 72.03 72.39 71.29 72.39 5,190,295 +0.47(+0.66%)
Aug 27, 2020 71.02 72.14 71.00 71.91 4,571,557 +1.04(+1.47%)
Aug 26, 2020 71.37 71.37 70.44 70.87 3,582,451 -0.66(-0.92%)
Aug 25, 2020 71.53 71.69 70.84 71.53 3,563,862 +0.18(+0.26%)
Aug 24, 2020 70.99 71.37 70.05 71.34 2,913,731 +0.46(+0.64%)
Aug 21, 2020 70.76 71.19 70.02 70.89 3,857,636 +0.11(+0.16%)
Aug 20, 2020 69.76 71.23 69.57 70.77 3,365,773 +0.67(+0.95%)
Aug 19, 2020 71.53 71.57 69.98 70.11 4,993,376 -1.25(-1.76%)
Aug 18, 2020 71.70 71.79 70.92 71.36 4,147,800 -0.34(-0.48%)
Aug 17, 2020 71.17 71.74 70.84 71.70 3,137,787 +0.58(+0.81%)
Aug 14, 2020 70.93 71.79 70.85 71.12 3,878,516 +0.01(+0.01%)
Aug 13, 2020 71.76 72.37 70.93 71.11 4,090,984 -0.89(-1.23%)
Aug 12, 2020 71.83 72.11 71.55 72.00 2,563,210 +0.72(+1.01%)
Aug 11, 2020 73.03 73.16 71.01 71.28 5,926,004 -1.04(-1.44%)
Aug 10, 2020 72.43 72.76 72.01 72.32 3,890,953 +0.11(+0.16%)
Aug 07, 2020 70.93 72.25 70.82 72.21 5,074,715 +1.02(+1.43%)
Aug 06, 2020 70.81 71.39 70.74 71.19 4,160,572 +0.11(+0.16%)
Aug 05, 2020 71.69 71.97 70.73 71.08 3,850,246 -0.36(-0.50%)
Aug 04, 2020 70.26 71.61 70.21 71.44 4,653,240 +1.05(+1.49%)
Aug 03, 2020 71.36 71.36 70.01 70.39 6,423,368 -0.95(-1.33%)
Jul 31, 2020 71.39 71.43 70.22 71.33 10,625,102 -0.13(-0.18%)
Jul 30, 2020 70.99 71.53 70.53 71.47 7,533,506 -0.46(-0.65%)
Jul 29, 2020 70.96 71.93 70.83 71.93 6,194,844 +1.37(+1.94%)
Jul 28, 2020 69.16 70.90 69.01 70.56 7,545,605 +1.38(+1.99%)
Jul 27, 2020 68.50 69.27 67.69 69.19 4,691,393 +0.65(+0.95%)
Jul 24, 2020 68.88 69.24 68.42 68.54 3,083,143 -0.51(-0.74%)
Jul 23, 2020 69.20 69.60 68.20 69.05 5,283,777 -0.29(-0.42%)
Jul 22, 2020 67.98 69.41 67.80 69.34 3,060,636 +1.04(+1.53%)
Jul 21, 2020 68.70 69.01 68.11 68.29 3,431,293 +0.17(+0.24%)
Jul 20, 2020 68.89 69.24 67.89 68.13 4,979,357 -0.82(-1.19%)
Jul 17, 2020 68.29 69.24 67.90 68.95 4,244,998 +0.89(+1.30%)
Jul 16, 2020 68.51 68.76 67.80 68.06 4,113,721 -0.82(-1.20%)
Jul 15, 2020 69.37 69.58 68.40 68.89 4,047,341 +0.67(+0.98%)
Jul 14, 2020 67.63 68.42 67.43 68.22 3,963,554 +0.57(+0.84%)
Jul 13, 2020 68.71 69.11 67.49 67.65 6,927,777 -0.82(-1.19%)
Jul 10, 2020 68.12 68.81 67.98 68.47 4,346,887 +0.21(+0.31%)
Jul 09, 2020 68.56 68.63 67.18 68.26 3,943,410 -0.43(-0.63%)
Jul 08, 2020 68.88 69.13 68.06 68.69 4,390,584 -0.10(-0.14%)
Jul 07, 2020 69.35 69.67 68.70 68.78 3,866,279 -1.39(-1.99%)
Jul 06, 2020 71.52 71.62 70.06 70.18 7,044,267 -0.04(-0.05%)
Jul 02, 2020 71.58 71.78 69.90 70.21 5,235,022 -0.20(-0.29%)
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.