Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 30.64 30.98 30.64 30.98 107,723 +0.49(+1.60%)
Sep 29, 2005 29.93 30.49 29.85 30.49 78,646 +0.56(+1.87%)
Sep 28, 2005 30.24 30.24 29.86 29.93 69,864 -0.29(-0.97%)
Sep 27, 2005 30.28 30.30 29.87 30.22 117,676 -0.08(-0.25%)
Sep 26, 2005 30.23 30.35 30.11 30.30 35,127 -0.11(-0.35%)
Sep 23, 2005 30.41 30.62 30.18 30.41 104,796 +0.03(+0.08%)
Sep 22, 2005 30.28 30.50 29.93 30.38 123,531 +0.16(+0.54%)
Sep 21, 2005 30.78 30.85 30.22 30.22 173,490 -0.68(-2.21%)
Sep 20, 2005 31.08 31.32 30.83 30.90 46,251 -0.24(-0.77%)
Sep 19, 2005 31.44 31.44 31.07 31.14 47,617 -0.25(-0.78%)
Sep 16, 2005 31.41 31.47 31.20 31.39 27,711 +0.07(+0.22%)
Sep 15, 2005 31.30 31.43 31.27 31.32 20,881 +0.01(+0.04%)
Sep 14, 2005 31.38 31.41 31.16 31.30 39,225 -0.03(-0.08%)
Sep 13, 2005 31.50 31.53 31.28 31.33 66,741 -0.24(-0.76%)
Sep 12, 2005 31.59 31.65 31.52 31.57 37,469 -0.10(-0.31%)
Sep 09, 2005 31.59 31.68 31.54 31.67 74,938 +0.16(+0.50%)
Sep 08, 2005 31.61 31.64 31.40 31.51 28,687 -0.20(-0.65%)
Sep 07, 2005 31.82 31.82 31.46 31.71 68,693 -0.07(-0.21%)
Sep 06, 2005 31.08 31.81 31.08 31.78 79,817 +0.67(+2.14%)
Sep 02, 2005 31.23 31.38 30.99 31.11 112,992 -0.08(-0.26%)
Sep 01, 2005 31.04 31.56 30.97 31.20 109,089 +0.28(+0.89%)
Aug 31, 2005 30.35 31.06 30.35 30.92 115,529 +0.53(+1.74%)
Aug 30, 2005 30.30 30.41 30.12 30.39 83,525 +0.09(+0.30%)
Aug 29, 2005 30.25 30.43 30.05 30.30 68,888 +0.01(+0.02%)
Aug 26, 2005 30.69 30.82 30.29 30.29 75,914 -0.38(-1.24%)
Aug 25, 2005 30.64 30.85 30.50 30.67 56,594 +0.04(+0.12%)
Aug 24, 2005 30.68 30.90 30.57 30.64 137,191 +0.11(+0.35%)
Aug 23, 2005 30.53 30.60 30.40 30.53 223,058 +0.13(+0.42%)
Aug 22, 2005 30.22 30.47 30.22 30.40 111,236 +0.09(+0.30%)
Aug 19, 2005 30.45 30.45 30.24 30.31 55,618 -0.11(-0.35%)
Aug 18, 2005 30.51 30.51 30.31 30.42 58,935 -0.20(-0.67%)
Aug 17, 2005 30.85 30.86 30.46 30.62 98,942 -0.25(-0.80%)
Aug 16, 2005 30.69 30.98 30.69 30.87 150,462 +0.18(+0.58%)
Aug 15, 2005 30.44 30.89 30.34 30.69 26,540 +0.29(+0.94%)
Aug 12, 2005 30.34 30.49 30.15 30.40 48,202 -0.03(-0.08%)
Aug 11, 2005 29.99 30.43 29.99 30.43 55,618 +0.40(+1.33%)
Aug 10, 2005 29.98 30.49 29.90 30.03 117,286 +0.29(+0.97%)
Aug 09, 2005 30.08 30.12 29.49 29.74 162,171 +0.14(+0.47%)
Aug 08, 2005 30.27 30.40 29.42 29.60 302,485 -1.11(-3.60%)
Aug 05, 2005 31.66 31.66 30.50 30.71 250,379 -1.10(-3.46%)
Aug 04, 2005 32.28 32.28 31.78 31.81 89,769 -0.55(-1.69%)
Aug 03, 2005 32.38 32.51 32.18 32.36 49,763 -0.08(-0.24%)
Aug 02, 2005 32.25 32.49 32.22 32.44 34,346 +0.23(+0.72%)
Aug 01, 2005 32.33 32.33 32.08 32.21 69,474 -0.02(-0.06%)
Jul 29, 2005 32.28 32.33 32.18 32.23 140,314 -0.04(-0.12%)
Jul 28, 2005 31.98 32.32 31.88 32.27 88,794 +0.44(+1.40%)
Jul 27, 2005 31.82 31.90 31.59 31.82 83,134 +0.09(+0.27%)
Jul 26, 2005 31.56 31.77 31.55 31.73 38,054 +0.35(+1.11%)
Jul 25, 2005 31.44 31.55 31.33 31.39 46,055 +0.00(+0.00%)
Jul 22, 2005 31.26 31.39 31.11 31.39 33,566 +0.25(+0.79%)
Jul 21, 2005 31.51 31.57 31.00 31.14 136,996 -0.45(-1.41%)
Jul 20, 2005 31.31 31.61 31.17 31.59 45,860 +0.28(+0.88%)
Jul 19, 2005 31.19 31.36 31.15 31.31 82,939 +0.24(+0.76%)
Jul 18, 2005 31.03 31.20 30.87 31.07 45,860 +0.08(+0.26%)
Jul 15, 2005 30.72 31.02 30.68 30.99 257,015 +0.13(+0.42%)
Jul 14, 2005 31.36 31.43 30.80 30.86 157,682 -0.52(-1.67%)
Jul 13, 2005 31.62 31.62 31.36 31.39 152,608 -0.18(-0.58%)
Jul 12, 2005 31.64 31.71 31.47 31.57 57,179 -0.01(-0.02%)
Jul 11, 2005 31.24 31.65 31.23 31.58 61,863 +0.38(+1.22%)
Jul 08, 2005 30.67 31.28 30.65 31.20 145,778 +0.52(+1.70%)
Jul 07, 2005 30.48 30.72 30.29 30.67 42,347 +0.03(+0.10%)
Jul 06, 2005 30.75 30.82 30.61 30.64 39,225 -0.08(-0.25%)
Jul 05, 2005 30.38 30.75 30.35 30.72 82,744 +0.38(+1.27%)
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.