Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

97.81 -0.35 (-0.36%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 94.70 95.90 94.59 94.63 4,858,869 +0.12(+0.13%)
Jul 29, 2021 94.83 95.43 94.42 94.51 3,770,994 +0.02(+0.02%)
Jul 28, 2021 94.90 95.08 94.20 94.49 4,017,881 -0.33(-0.35%)
Jul 27, 2021 94.23 94.97 93.85 94.82 3,477,455 +0.53(+0.57%)
Jul 26, 2021 94.15 94.53 93.60 94.29 3,209,772 +0.04(+0.05%)
Jul 23, 2021 93.80 94.35 93.47 94.24 4,636,844 +0.77(+0.83%)
Jul 22, 2021 93.78 93.79 92.99 93.47 4,416,781 -0.75(-0.79%)
Jul 21, 2021 94.39 94.84 94.07 94.22 4,862,296 -0.01(-0.01%)
Jul 20, 2021 92.55 94.59 92.42 94.22 5,616,381 +2.17(+2.36%)
Jul 19, 2021 92.69 92.89 91.34 92.05 5,725,847 -1.71(-1.82%)
Jul 16, 2021 94.16 94.55 93.69 93.76 7,228,235 -0.06(-0.07%)
Jul 15, 2021 93.49 93.93 93.41 93.82 3,358,416 +0.15(+0.16%)
Jul 14, 2021 93.03 93.95 92.82 93.67 3,815,867 +0.65(+0.70%)
Jul 13, 2021 94.10 94.18 92.66 93.02 6,637,732 -1.32(-1.40%)
Jul 12, 2021 93.49 94.42 93.29 94.34 6,320,876 +0.80(+0.86%)
Jul 09, 2021 92.51 93.55 92.27 93.54 6,492,309 +1.51(+1.64%)
Jul 08, 2021 91.46 92.39 91.26 92.03 7,218,446 -0.26(-0.28%)
Jul 07, 2021 91.82 92.59 91.53 92.28 5,712,101 +0.32(+0.35%)
Jul 06, 2021 91.27 92.12 90.63 91.96 5,030,495 +0.67(+0.73%)
Jul 02, 2021 91.38 91.74 90.96 91.30 5,000,135 +0.28(+0.30%)
Jul 01, 2021 90.84 91.72 90.37 91.02 7,290,701 +0.39(+0.43%)
Jun 30, 2021 91.12 91.62 90.53 90.63 7,844,035 -0.48(-0.53%)
Jun 29, 2021 91.50 91.88 91.05 91.11 4,242,354 -0.25(-0.27%)
Jun 28, 2021 91.78 91.84 90.54 91.36 4,426,060 -0.27(-0.29%)
Jun 25, 2021 91.04 91.71 90.89 91.62 3,076,508 +0.61(+0.67%)
Jun 24, 2021 91.54 91.54 90.51 91.01 3,626,916 -0.20(-0.22%)
Jun 23, 2021 91.37 91.72 91.15 91.21 4,165,971 -0.16(-0.17%)
Jun 22, 2021 91.84 91.95 91.30 91.37 3,493,272 -0.48(-0.52%)
Jun 21, 2021 90.45 92.13 90.00 91.84 4,154,607 +1.86(+2.06%)
Jun 18, 2021 91.07 91.45 89.99 89.99 6,060,748 -1.56(-1.70%)
Jun 17, 2021 91.42 91.68 90.93 91.54 5,718,073 -0.11(-0.13%)
Jun 16, 2021 92.45 92.87 91.49 91.66 5,088,584 -0.60(-0.65%)
Jun 15, 2021 93.18 93.26 92.26 92.26 4,637,510 -1.00(-1.07%)
Jun 14, 2021 92.90 93.26 92.75 93.26 3,994,348 +0.36(+0.39%)
Jun 11, 2021 93.28 93.38 92.44 92.90 3,703,585 -0.37(-0.40%)
Jun 10, 2021 92.69 93.51 92.42 93.27 4,535,856 +0.66(+0.72%)
Jun 09, 2021 92.75 93.01 92.56 92.60 3,668,400 +0.12(+0.13%)
Jun 08, 2021 91.95 92.73 91.84 92.48 4,451,937 +0.76(+0.83%)
Jun 07, 2021 90.83 92.12 90.80 91.72 5,399,226 +1.07(+1.18%)
Jun 04, 2021 91.06 91.06 90.24 90.65 3,530,605 +0.04(+0.05%)
Jun 03, 2021 90.84 90.84 90.18 90.61 4,736,225 -0.34(-0.37%)
Jun 02, 2021 90.23 91.04 89.83 90.94 5,029,437 +1.05(+1.17%)
Jun 01, 2021 88.73 89.90 88.41 89.89 4,960,109 +1.59(+1.80%)
May 28, 2021 88.28 88.56 88.02 88.30 3,857,112 +0.53(+0.60%)
May 27, 2021 88.25 88.25 87.66 87.77 4,935,340 -0.20(-0.23%)
May 26, 2021 87.74 88.47 87.56 87.97 5,110,750 +0.39(+0.44%)
May 25, 2021 87.77 87.96 87.23 87.58 4,799,937 -0.03(-0.03%)
May 24, 2021 86.92 87.94 86.84 87.61 3,949,384 +1.08(+1.25%)
May 21, 2021 86.83 87.00 86.33 86.53 3,416,086 -0.09(-0.10%)
May 20, 2021 85.67 86.89 85.43 86.62 2,790,149 +0.96(+1.12%)
May 19, 2021 85.27 85.66 84.39 85.66 4,074,913 -0.27(-0.32%)
May 18, 2021 85.93 86.49 85.40 85.93 3,800,487 +0.02(+0.02%)
May 17, 2021 85.79 86.10 85.48 85.91 3,755,828 +0.09(+0.10%)
May 14, 2021 85.27 86.12 85.14 85.82 4,453,034 +1.01(+1.19%)
May 13, 2021 83.98 85.42 83.93 84.82 5,790,596 +1.09(+1.30%)
May 12, 2021 85.70 85.86 83.67 83.73 5,204,686 -2.17(-2.53%)
May 11, 2021 86.26 86.26 85.19 85.90 4,566,483 -1.10(-1.26%)
May 10, 2021 87.34 88.02 87.00 87.00 3,887,176 -0.03(-0.03%)
May 07, 2021 85.96 87.08 85.81 87.03 6,656,862 +1.13(+1.32%)
May 06, 2021 85.48 85.96 85.10 85.89 6,390,486 +0.48(+0.56%)
May 05, 2021 85.81 86.73 85.07 85.42 6,925,725 -1.44(-1.66%)
May 04, 2021 87.02 87.72 86.36 86.86 7,294,873 -0.57(-0.65%)
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.