Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.16 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 37.00 37.09 36.84 36.84 113,578 -0.09(-0.25%)
Sep 28, 2006 37.12 37.12 36.77 36.93 147,534 -0.08(-0.21%)
Sep 27, 2006 36.68 37.05 36.57 37.01 86,452 +0.32(+0.88%)
Sep 26, 2006 36.79 36.80 36.61 36.68 89,574 -0.09(-0.24%)
Sep 25, 2006 36.87 36.88 36.49 36.77 439,482 -0.29(-0.79%)
Sep 22, 2006 36.95 37.18 36.72 37.06 181,881 +0.10(+0.26%)
Sep 21, 2006 37.33 37.44 36.81 36.97 223,839 -0.42(-1.11%)
Sep 20, 2006 37.61 37.71 37.28 37.38 169,391 -0.08(-0.22%)
Sep 19, 2006 37.15 37.48 37.15 37.46 68,108 +0.28(+0.74%)
Sep 18, 2006 37.26 37.43 37.13 37.19 110,260 -0.27(-0.71%)
Sep 15, 2006 37.19 37.50 37.19 37.45 147,339 +0.30(+0.80%)
Sep 14, 2006 37.25 37.25 36.99 37.16 153,974 -0.20(-0.53%)
Sep 13, 2006 37.23 37.45 37.06 37.36 97,771 +0.21(+0.57%)
Sep 12, 2006 36.81 37.16 36.61 37.15 116,896 +0.47(+1.29%)
Sep 11, 2006 36.40 36.71 36.27 36.67 78,451 +0.12(+0.32%)
Sep 08, 2006 36.22 36.60 36.00 36.56 90,160 +0.36(+1.01%)
Sep 07, 2006 36.54 36.54 36.17 36.19 136,411 -0.27(-0.74%)
Sep 06, 2006 36.64 36.65 36.46 36.46 77,475 -0.22(-0.60%)
Sep 05, 2006 36.45 36.68 36.33 36.68 122,750 +0.37(+1.02%)
Sep 01, 2006 36.68 36.68 36.32 36.32 60,887 -0.21(-0.58%)
Aug 31, 2006 36.66 36.71 35.52 36.53 250,965 +0.03(+0.08%)
Aug 30, 2006 36.33 36.55 36.25 36.49 128,409 +0.22(+0.59%)
Aug 29, 2006 36.32 36.32 36.02 36.28 78,451 +0.01(+0.01%)
Aug 28, 2006 35.92 36.27 35.83 36.27 76,109 +0.43(+1.19%)
Aug 25, 2006 35.91 35.97 35.79 35.85 88,598 -0.03(-0.07%)
Aug 24, 2006 35.76 35.92 35.71 35.87 42,933 +0.14(+0.39%)
Aug 23, 2006 36.14 36.14 35.63 35.74 94,453 -0.28(-0.77%)
Aug 22, 2006 35.79 36.04 35.64 36.01 96,209 +0.25(+0.71%)
Aug 21, 2006 35.53 35.78 35.48 35.76 96,990 +0.20(+0.57%)
Aug 18, 2006 35.55 35.58 35.35 35.56 44,299 +0.16(+0.45%)
Aug 17, 2006 35.45 35.56 35.33 35.40 132,117 -0.05(-0.14%)
Aug 16, 2006 35.50 35.50 35.40 35.45 83,915 +0.07(+0.19%)
Aug 15, 2006 35.29 35.44 35.28 35.38 101,869 +0.40(+1.14%)
Aug 14, 2006 34.88 35.28 34.80 34.98 93,087 +0.33(+0.96%)
Aug 11, 2006 34.92 34.92 34.51 34.65 74,157 -0.22(-0.62%)
Aug 10, 2006 34.90 34.98 34.51 34.87 178,564 +0.03(+0.08%)
Aug 09, 2006 35.28 35.28 34.84 34.84 101,674 -0.22(-0.61%)
Aug 08, 2006 35.61 35.61 34.98 35.05 118,847 -0.53(-1.48%)
Aug 07, 2006 35.96 35.96 35.50 35.58 63,424 -0.35(-0.98%)
Aug 04, 2006 35.65 35.96 35.65 35.94 44,104 +0.56(+1.58%)
Aug 03, 2006 34.93 35.39 34.93 35.38 71,620 +0.33(+0.95%)
Aug 02, 2006 35.12 35.18 34.99 35.04 122,555 -0.07(-0.19%)
Aug 01, 2006 35.16 35.19 34.75 35.11 1,697,236 -0.18(-0.52%)
Jul 31, 2006 35.37 35.39 35.06 35.30 98,356 -0.12(-0.33%)
Jul 28, 2006 34.97 35.43 34.97 35.41 72,011 +0.51(+1.45%)
Jul 27, 2006 35.20 35.32 34.90 34.91 102,649 -0.11(-0.32%)
Jul 26, 2006 34.92 35.08 34.83 35.02 109,089 +0.12(+0.35%)
Jul 25, 2006 34.75 34.96 34.63 34.90 206,080 +0.18(+0.52%)
Jul 24, 2006 34.29 34.72 34.21 34.72 116,896 +0.56(+1.65%)
Jul 21, 2006 34.63 34.63 34.09 34.15 140,899 -0.57(-1.64%)
Jul 20, 2006 35.21 35.21 34.72 34.72 95,039 -0.29(-0.82%)
Jul 19, 2006 34.51 35.03 34.51 35.01 173,685 +0.53(+1.55%)
Jul 18, 2006 34.15 34.51 33.93 34.48 106,552 +0.51(+1.51%)
Jul 17, 2006 34.05 34.06 33.87 33.96 82,158 +0.00(+0.00%)
Jul 14, 2006 34.28 34.41 33.96 33.96 127,434 -0.47(-1.37%)
Jul 13, 2006 34.78 34.88 34.37 34.43 124,116 -0.47(-1.35%)
Jul 12, 2006 34.92 34.92 34.73 34.91 216,618 +0.09(+0.26%)
Jul 11, 2006 34.82 34.89 34.54 34.81 209,007 +0.06(+0.16%)
Jul 10, 2006 34.63 34.79 34.43 34.76 220,521 +0.27(+0.79%)
Jul 07, 2006 34.66 34.75 34.28 34.49 100,893 -0.14(-0.41%)
Jul 06, 2006 34.53 34.63 34.38 34.63 58,155 +0.08(+0.24%)
Jul 05, 2006 34.57 34.60 34.01 34.55 152,608 -0.06(-0.16%)
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.