Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

80.16 +0.04 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 34.54 34.56 33.96 34.08 964,035 -0.49(-1.43%)
Feb 28, 2008 35.16 35.16 34.58 34.58 1,087,474 -0.73(-2.06%)
Feb 27, 2008 35.40 35.75 35.08 35.31 775,612 -0.17(-0.47%)
Feb 26, 2008 35.50 35.77 35.02 35.47 1,540,129 -0.01(-0.02%)
Feb 25, 2008 34.90 35.48 34.01 35.48 1,705,843 +1.05(+3.05%)
Feb 22, 2008 34.05 34.43 33.33 34.43 1,841,998 +0.95(+2.83%)
Feb 21, 2008 34.68 34.83 33.48 33.48 1,892,173 -0.94(-2.72%)
Feb 20, 2008 33.57 34.46 33.54 34.42 2,630,819 +0.21(+0.62%)
Feb 19, 2008 35.30 35.30 33.66 34.20 1,864,762 -0.09(-0.25%)
Feb 18, 2008 33.89 34.30 33.54 34.29 0 +0.00(+0.00%)
Feb 15, 2008 33.89 34.30 33.54 34.29 1,993,587 +0.28(+0.81%)
Feb 14, 2008 34.65 35.07 34.00 34.01 1,812,067 -0.65(-1.87%)
Feb 13, 2008 35.09 35.09 34.05 34.66 1,411,623 +0.27(+0.79%)
Feb 12, 2008 33.66 34.56 33.66 34.39 1,563,780 +0.95(+2.85%)
Feb 11, 2008 34.13 34.55 33.29 33.44 1,247,568 -0.69(-2.03%)
Feb 08, 2008 35.17 35.17 33.70 34.13 1,450,774 -1.13(-3.19%)
Feb 07, 2008 34.34 35.25 34.06 35.25 801,189 +0.81(+2.36%)
Feb 06, 2008 35.26 35.36 34.36 34.44 966,616 -0.57(-1.63%)
Feb 05, 2008 35.66 36.19 35.01 35.01 1,231,642 -1.28(-3.53%)
Feb 04, 2008 36.64 36.64 35.76 36.29 900,789 -0.38(-1.04%)
Feb 01, 2008 35.42 36.73 35.32 36.67 1,469,921 +1.47(+4.18%)
Jan 31, 2008 34.38 35.62 34.08 35.20 1,287,990 +0.69(+2.01%)
Jan 30, 2008 35.37 36.00 34.49 34.51 1,021,070 -0.95(-2.67%)
Jan 29, 2008 35.72 36.02 35.17 35.46 922,212 -0.32(-0.90%)
Jan 28, 2008 34.63 35.78 34.11 35.78 1,410,315 +1.17(+3.39%)
Jan 25, 2008 35.23 35.56 34.26 34.61 1,195,971 -0.20(-0.58%)
Jan 24, 2008 35.68 36.43 34.43 34.81 1,308,815 -0.84(-2.35%)
Jan 23, 2008 32.15 35.65 32.15 35.65 2,302,746 +3.09(+9.49%)
Jan 22, 2008 31.73 33.16 30.79 32.56 1,603,616 +0.76(+2.40%)
Jan 21, 2008 32.47 32.77 31.29 31.80 0 +0.00(+0.00%)
Jan 18, 2008 32.47 32.77 31.29 31.80 1,525,942 -0.43(-1.33%)
Jan 17, 2008 32.77 32.99 32.11 32.22 1,213,241 -0.44(-1.36%)
Jan 16, 2008 31.87 33.19 31.87 32.67 1,076,976 +0.37(+1.14%)
Jan 15, 2008 32.46 32.62 31.96 32.30 939,961 -0.67(-2.03%)
Jan 14, 2008 33.38 33.72 32.23 32.97 692,629 -0.14(-0.42%)
Jan 11, 2008 33.42 33.61 32.25 33.11 966,973 +0.01(+0.02%)
Jan 10, 2008 32.53 33.65 31.68 33.10 1,241,973 +0.50(+1.54%)
Jan 09, 2008 32.15 32.60 30.90 32.60 926,009 +0.57(+1.77%)
Jan 08, 2008 33.25 34.12 31.98 32.03 1,120,173 -1.15(-3.46%)
Jan 07, 2008 32.92 33.40 32.32 33.18 1,158,155 +0.31(+0.93%)
Jan 04, 2008 34.30 34.30 32.82 32.88 662,177 -1.39(-4.06%)
Jan 03, 2008 35.92 35.92 34.07 34.27 449,166 -1.10(-3.12%)
Jan 02, 2008 35.48 35.80 34.87 35.37 9,253,254 -0.11(-0.31%)
Jan 01, 2008 35.40 35.63 34.94 35.48 581,587 +0.00(+0.00%)
Dec 31, 2007 35.40 35.63 34.94 35.48 581,587 +0.29(+0.82%)
Dec 28, 2007 35.81 36.08 34.97 35.19 684,201 -0.63(-1.76%)
Dec 27, 2007 36.32 36.48 35.60 35.82 612,815 -0.73(-1.99%)
Dec 26, 2007 36.86 36.93 36.40 36.55 644,168 -0.62(-1.66%)
Dec 24, 2007 36.00 37.26 36.00 37.16 210,724 +1.17(+3.24%)
Dec 21, 2007 35.46 36.00 35.46 36.00 648,135 +0.69(+1.96%)
Dec 20, 2007 35.84 35.84 34.97 35.31 1,729,563 -0.73(-2.03%)
Dec 19, 2007 35.76 36.04 35.44 36.04 641,802 +0.36(+1.02%)
Dec 18, 2007 35.72 35.94 34.64 35.68 855,841 +0.54(+1.54%)
Dec 17, 2007 35.92 35.93 35.13 35.13 881,758 -1.12(-3.09%)
Dec 14, 2007 36.47 37.53 36.18 36.25 1,598,622 -0.94(-2.51%)
Dec 13, 2007 37.49 37.58 36.67 37.19 551,406 -0.43(-1.14%)
Dec 12, 2007 39.03 39.04 37.26 37.62 721,419 -0.13(-0.34%)
Dec 11, 2007 40.00 40.22 37.71 37.74 485,932 -2.10(-5.27%)
Dec 10, 2007 39.03 39.84 38.83 39.84 429,827 +0.84(+2.15%)
Dec 07, 2007 39.25 39.61 38.97 39.01 457,497 -0.14(-0.35%)
Dec 06, 2007 37.94 39.23 37.86 39.14 312,840 +1.21(+3.18%)
Dec 05, 2007 37.45 37.96 37.12 37.94 387,599 +1.24(+3.37%)
Dec 04, 2007 37.72 37.72 36.70 36.70 518,300 -1.02(-2.69%)
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.