Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

85.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 31.01 31.29 30.61 30.85 4,634,730 +0.09(+0.29%)
Sep 29, 2010 30.96 30.97 30.65 30.76 3,430,457 -0.24(-0.78%)
Sep 28, 2010 30.98 31.08 30.42 31.01 2,962,561 +0.12(+0.40%)
Sep 27, 2010 31.38 31.38 30.73 30.88 2,979,675 -0.39(-1.23%)
Sep 24, 2010 30.82 31.28 30.76 31.27 6,106,865 +0.86(+2.83%)
Sep 23, 2010 30.93 30.99 30.29 30.41 9,197 -0.77(-2.47%)
Sep 22, 2010 31.43 31.66 31.12 31.18 4,985,619 -0.43(-1.36%)
Sep 21, 2010 32.16 32.16 31.53 31.60 5,563,361 -0.47(-1.46%)
Sep 20, 2010 31.42 32.20 31.36 32.07 3,068,839 +0.76(+2.44%)
Sep 17, 2010 31.31 31.45 31.03 31.31 2,193,105 -0.07(-0.22%)
Sep 15, 2010 30.96 31.50 30.92 31.38 6,780,772 +0.27(+0.87%)
Sep 14, 2010 31.15 31.34 30.94 31.11 3,138,706 -0.12(-0.38%)
Sep 13, 2010 31.02 31.25 30.92 31.23 2,743,868 +0.50(+1.64%)
Sep 10, 2010 30.65 30.86 30.48 30.72 1,744,593 +0.16(+0.54%)
Sep 09, 2010 31.24 31.28 30.46 30.56 2,433,160 -0.36(-1.16%)
Sep 08, 2010 30.89 31.11 30.78 30.92 3,479,986 +0.06(+0.21%)
Sep 07, 2010 31.07 31.18 30.82 30.85 2,943,716 -0.48(-1.54%)
Sep 03, 2010 31.31 31.35 31.01 31.33 3,564,893 +0.45(+1.46%)
Sep 02, 2010 30.52 30.92 30.45 30.88 3,389,530 +0.39(+1.27%)
Sep 01, 2010 29.88 30.57 29.87 30.49 3,470,795 +0.96(+3.26%)
Aug 31, 2010 29.51 29.63 29.06 29.53 6,358 +0.18(+0.60%)
Aug 30, 2010 29.50 29.75 29.35 29.36 3,060,788 -0.18(-0.62%)
Aug 27, 2010 28.96 29.59 28.62 29.54 3,916,647 +0.16(+0.56%)
Aug 26, 2010 29.41 29.61 29.02 29.37 681 +0.14(+0.48%)
Aug 25, 2010 28.53 29.38 28.49 29.23 3,095,981 +0.46(+1.59%)
Aug 24, 2010 28.47 28.97 28.25 28.77 4,448,007 -0.12(-0.41%)
Aug 23, 2010 29.16 29.26 28.88 28.89 2,615,647 -0.15(-0.53%)
Aug 20, 2010 28.97 29.09 28.74 29.04 2,701,249 -0.09(-0.32%)
Aug 19, 2010 29.81 29.81 28.97 29.14 4,911,736 -0.76(-2.54%)
Aug 18, 2010 29.96 30.10 29.65 29.90 5,450 +0.03(+0.09%)
Aug 17, 2010 29.49 30.08 29.31 29.87 3,901,765 +0.67(+2.29%)
Aug 16, 2010 29.08 29.46 28.91 29.20 3,112,421 -0.02(-0.08%)
Aug 13, 2010 29.23 29.44 29.13 29.23 3,761,917 +0.00(+0.00%)
Aug 12, 2010 29.21 29.53 29.06 29.23 4,483,987 -0.37(-1.25%)
Aug 11, 2010 29.85 29.99 29.35 29.60 10,390 -0.76(-2.49%)
Aug 10, 2010 30.40 30.66 30.04 30.35 3,713,494 -0.30(-0.98%)
Aug 09, 2010 30.46 30.75 30.27 30.65 4,964,214 +0.35(+1.14%)
Aug 06, 2010 30.31 30.40 29.80 30.31 3,127,337 -0.14(-0.46%)
Aug 05, 2010 30.67 30.82 30.38 30.45 170 -0.39(-1.26%)
Aug 04, 2010 30.76 30.85 30.47 30.83 3,476,758 +0.22(+0.71%)
Aug 03, 2010 30.84 30.86 30.40 30.62 3,330,641 -0.30(-0.97%)
Aug 02, 2010 30.40 31.00 30.31 30.92 5,140,904 +1.00(+3.36%)
Jul 30, 2010 29.91 30.07 29.33 29.91 4,677,667 +0.18(+0.59%)
Jul 29, 2010 30.24 30.32 29.44 29.74 3,878,091 -0.25(-0.84%)
Jul 28, 2010 29.96 30.35 29.81 29.99 4,972,115 -0.06(-0.20%)
Jul 27, 2010 30.34 30.42 29.70 30.05 5,932,881 -0.01(-0.02%)
Jul 26, 2010 29.38 30.12 29.15 30.05 6,568,541 +0.74(+2.51%)
Jul 23, 2010 28.91 29.34 28.44 29.32 5,036,975 +0.37(+1.27%)
Jul 22, 2010 28.26 29.18 28.23 28.95 170 +1.05(+3.75%)
Jul 21, 2010 28.63 28.72 27.76 27.90 6,006,887 -0.59(-2.08%)
Jul 20, 2010 27.52 28.60 27.43 28.50 5,952,500 +0.52(+1.87%)
Jul 19, 2010 27.68 28.12 27.22 27.98 4,667,822 +0.34(+1.23%)
Jul 16, 2010 27.63 28.42 27.42 27.63 4,697,769 -0.92(-3.24%)
Jul 15, 2010 28.70 28.71 27.99 28.56 4,361,558 -0.10(-0.34%)
Jul 14, 2010 28.69 28.93 28.28 28.66 2,725 -0.17(-0.59%)
Jul 13, 2010 28.56 28.93 28.41 28.83 170 +0.92(+3.31%)
Jul 12, 2010 28.00 28.22 27.69 27.90 4,121,654 -0.14(-0.51%)
Jul 09, 2010 28.05 28.10 27.56 28.05 2,720,150 +0.35(+1.27%)
Jul 08, 2010 27.74 27.94 27.20 27.69 3,897,817 +0.34(+1.24%)
Jul 07, 2010 26.13 27.39 26.10 27.35 6,306,377 +1.27(+4.86%)
Jul 06, 2010 27.20 27.33 25.81 26.08 510 -0.59(-2.22%)
Jul 02, 2010 26.68 27.42 26.54 26.68 4,569,210 -0.52(-1.92%)
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.