Real Estate Vanguard ETF (NY: VNQ )

103.42 USD -1.41 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 104.87 105.58 103.32 103.42 4,311,256 -1.41(-1.35%)
Sep 24, 2021 105.68 106.10 104.59 104.83 4,880,994 -1.79(-1.68%)
Sep 23, 2021 107.14 107.51 106.52 106.62 4,042,636 -0.21(-0.20%)
Sep 22, 2021 106.57 107.48 106.10 106.83 4,650,394 +1.03(+0.97%)
Sep 21, 2021 106.29 107.06 105.78 105.80 4,371,767 +0.05(+0.05%)
Sep 20, 2021 105.22 106.36 104.49 105.75 6,207,042 -0.65(-0.61%)
Sep 17, 2021 107.13 107.66 106.18 106.40 6,964,937 -0.96(-0.89%)
Sep 16, 2021 107.18 107.87 106.57 107.36 3,405,256 +0.09(+0.08%)
Sep 15, 2021 107.06 107.74 106.49 107.27 4,391,049 +0.34(+0.32%)
Sep 14, 2021 107.69 107.73 106.31 106.93 3,848,173 -0.19(-0.18%)
Sep 13, 2021 107.33 108.01 106.82 107.12 5,725,789 +0.72(+0.68%)
Sep 10, 2021 108.07 108.25 106.40 106.40 5,894,801 -1.58(-1.46%)
Sep 09, 2021 109.62 109.74 107.95 107.98 6,221,378 -2.24(-2.03%)
Sep 08, 2021 109.40 110.55 109.13 110.22 4,265,637 +0.55(+0.50%)
Sep 07, 2021 110.65 110.74 108.82 109.67 4,929,391 -1.25(-1.13%)
Sep 03, 2021 110.63 111.06 109.70 110.92 4,460,836 +0.02(+0.02%)
Sep 02, 2021 110.54 110.91 109.64 110.90 5,207,281 +0.58(+0.53%)
Sep 01, 2021 108.84 110.40 108.84 110.32 5,682,923 +1.74(+1.60%)
Aug 31, 2021 107.74 108.71 107.54 108.58 4,210,161 +0.51(+0.47%)
Aug 30, 2021 107.05 108.08 106.78 108.07 3,600,741 +1.07(+1.00%)
Aug 27, 2021 106.27 107.33 106.16 107.00 3,059,370 +1.11(+1.05%)
Aug 26, 2021 105.95 106.23 105.46 105.89 2,889,354 +0.04(+0.04%)
Aug 25, 2021 105.90 106.52 105.43 105.85 3,329,594 -0.07(-0.07%)
Aug 24, 2021 106.53 106.62 105.46 105.92 2,867,213 -0.47(-0.44%)
Aug 23, 2021 106.80 107.02 106.09 106.39 3,238,179 -0.20(-0.19%)
Aug 20, 2021 105.82 107.02 105.22 106.59 3,239,272 +0.53(+0.50%)
Aug 19, 2021 105.02 106.15 104.85 106.06 4,069,647 +0.51(+0.48%)
Aug 18, 2021 106.30 106.36 105.48 105.55 3,439,166 -0.97(-0.91%)
Aug 17, 2021 106.18 106.56 105.60 106.52 3,004,302 -0.11(-0.10%)
Aug 16, 2021 106.66 107.22 106.37 106.63 3,166,866 -0.13(-0.12%)
Aug 13, 2021 106.40 106.88 106.05 106.76 2,601,584 +0.58(+0.55%)
Aug 12, 2021 106.19 106.24 105.69 106.18 2,892,602 +0.23(+0.22%)
Aug 11, 2021 105.76 106.09 105.28 105.95 3,257,051 +0.62(+0.59%)
Aug 10, 2021 106.49 106.50 105.19 105.33 3,770,749 -1.01(-0.95%)
Aug 09, 2021 106.72 106.76 106.14 106.34 2,727,917 -0.57(-0.53%)
Aug 06, 2021 107.26 107.65 106.75 106.91 2,753,927 -0.19(-0.18%)
Aug 05, 2021 106.44 107.12 106.17 107.10 3,294,839 +1.24(+1.17%)
Aug 04, 2021 106.17 106.58 105.46 105.86 4,038,320 -0.33(-0.31%)
Aug 03, 2021 106.26 106.41 105.43 106.19 5,178,910 +0.13(+0.12%)
Aug 02, 2021 106.87 107.66 105.85 106.06 4,089,918 -0.23(-0.22%)
Jul 30, 2021 106.36 107.72 106.24 106.29 4,326,041 +0.14(+0.13%)
Jul 29, 2021 106.51 107.18 106.04 106.15 3,357,463 +0.02(+0.02%)
Jul 28, 2021 106.59 106.79 105.80 106.13 3,577,276 -0.37(-0.35%)
Jul 27, 2021 105.84 106.67 105.41 106.50 3,096,114 +0.60(+0.57%)
Jul 26, 2021 105.75 106.17 105.12 105.90 2,857,785 +0.05(+0.05%)
Jul 23, 2021 105.35 105.97 104.98 105.85 4,128,363 +0.87(+0.83%)
Jul 22, 2021 105.33 105.34 104.44 104.98 3,932,432 -0.84(-0.79%)
Jul 21, 2021 106.02 106.52 105.66 105.82 4,329,092 -0.01(-0.01%)
Jul 20, 2021 103.95 106.24 103.80 105.83 5,000,483 +2.44(+2.36%)
Jul 19, 2021 104.11 104.33 102.59 103.39 5,097,945 -1.92(-1.82%)
Jul 16, 2021 105.76 106.20 105.24 105.31 6,435,579 -0.07(-0.07%)
Jul 15, 2021 105.00 105.50 104.92 105.38 2,990,129 +0.17(+0.16%)
Jul 14, 2021 104.49 105.52 104.25 105.21 3,397,415 +0.73(+0.70%)
Jul 13, 2021 105.69 105.78 104.07 104.48 5,909,832 -1.48(-1.40%)
Jul 12, 2021 105.00 106.05 104.78 105.96 5,627,722 +0.90(+0.86%)
Jul 09, 2021 103.90 105.07 103.63 105.06 5,780,356 +1.70(+1.64%)
Jul 08, 2021 102.72 103.76 102.50 103.36 6,426,864 -0.29(-0.28%)
Jul 07, 2021 103.13 103.99 102.80 103.65 5,085,706 +0.36(+0.35%)
Jul 06, 2021 102.51 103.47 101.79 103.29 4,478,846 +0.75(+0.73%)
Jul 02, 2021 102.63 103.04 102.17 102.54 4,451,815 +0.31(+0.30%)
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.