Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

86.48 +0.61 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 48.03 48.46 47.72 48.35 242,173 +0.38(+0.79%)
Jan 30, 2007 47.81 47.97 47.48 47.97 151,401 +0.24(+0.50%)
Jan 29, 2007 47.68 47.80 47.45 47.73 252,221 +0.16(+0.33%)
Jan 26, 2007 47.60 47.61 47.16 47.58 212,205 +0.16(+0.33%)
Jan 25, 2007 47.43 47.77 47.27 47.42 302,284 +0.29(+0.61%)
Jan 24, 2007 46.59 47.13 46.53 47.13 168,897 +0.61(+1.30%)
Jan 23, 2007 46.39 46.71 46.34 46.53 198,000 +0.22(+0.47%)
Jan 22, 2007 46.73 46.73 46.23 46.31 131,480 -0.39(-0.84%)
Jan 19, 2007 46.15 46.70 45.96 46.70 141,701 +0.46(+1.00%)
Jan 18, 2007 46.33 46.46 46.07 46.24 147,590 -0.06(-0.12%)
Jan 17, 2007 46.32 46.47 45.79 46.30 207,874 -0.02(-0.05%)
Jan 16, 2007 46.04 46.38 45.77 46.32 280,284 +0.65(+1.43%)
Jan 12, 2007 45.58 45.77 45.49 45.67 323,418 +0.14(+0.32%)
Jan 11, 2007 45.08 45.80 45.08 45.52 326,709 +0.58(+1.30%)
Jan 10, 2007 44.27 44.97 44.17 44.94 240,094 +0.57(+1.29%)
Jan 09, 2007 43.72 44.43 43.72 44.37 236,110 +0.55(+1.26%)
Jan 08, 2007 43.87 43.87 43.54 43.81 150,708 +0.06(+0.15%)
Jan 05, 2007 44.51 44.51 43.73 43.75 248,929 -0.83(-1.85%)
Jan 04, 2007 44.58 44.60 44.23 44.58 287,732 +0.06(+0.13%)
Jan 03, 2007 44.65 44.86 44.10 44.52 910,663 +0.07(+0.16%)
Dec 29, 2006 44.39 44.67 44.29 44.45 620,851 +0.21(+0.47%)
Dec 28, 2006 44.31 44.42 44.03 44.24 165,086 +0.12(+0.27%)
Dec 27, 2006 43.76 44.18 43.76 44.12 101,858 +0.36(+0.83%)
Dec 26, 2006 43.47 43.91 43.47 43.76 163,527 +0.34(+0.78%)
Dec 22, 2006 43.83 43.84 43.28 43.42 631,765 -1.25(-2.79%)
Dec 21, 2006 44.85 45.11 44.55 44.66 616,174 -0.37(-0.82%)
Dec 20, 2006 44.57 45.12 44.57 45.03 380,410 +0.47(+1.05%)
Dec 19, 2006 44.80 44.85 44.23 44.57 339,355 -0.38(-0.85%)
Dec 18, 2006 45.31 45.48 44.94 44.95 175,134 -0.28(-0.63%)
Dec 15, 2006 45.73 45.78 45.21 45.23 233,339 -0.34(-0.75%)
Dec 14, 2006 45.40 45.83 45.40 45.57 96,141 +0.03(+0.08%)
Dec 13, 2006 46.12 46.12 45.29 45.54 108,094 -0.24(-0.52%)
Dec 12, 2006 46.15 46.17 45.66 45.77 79,685 -0.21(-0.45%)
Dec 11, 2006 45.95 46.10 45.71 45.98 131,307 +0.10(+0.23%)
Dec 08, 2006 45.86 45.96 45.60 45.88 125,764 +0.15(+0.33%)
Dec 07, 2006 46.24 46.24 45.72 45.73 147,764 -0.29(-0.62%)
Dec 06, 2006 46.35 46.35 45.64 46.01 148,803 -0.26(-0.56%)
Dec 05, 2006 46.85 46.85 46.23 46.27 108,614 -0.36(-0.77%)
Dec 04, 2006 45.89 46.73 45.89 46.63 108,267 +0.54(+1.16%)
Dec 01, 2006 46.07 46.35 45.73 46.09 236,457 -0.09(-0.19%)
Nov 30, 2006 45.91 46.30 45.63 46.18 75,700 +0.48(+1.05%)
Nov 29, 2006 45.32 45.75 45.27 45.70 236,283 +0.64(+1.41%)
Nov 28, 2006 45.03 45.08 44.61 45.06 148,110 +0.12(+0.27%)
Nov 27, 2006 46.30 46.30 44.93 44.94 221,213 -1.25(-2.70%)
Nov 24, 2006 45.86 46.19 45.78 46.19 99,779 +0.20(+0.43%)
Nov 22, 2006 45.92 46.08 45.62 45.99 188,472 +0.20(+0.44%)
Nov 21, 2006 45.11 45.82 45.11 45.79 431,859 +0.73(+1.61%)
Nov 20, 2006 44.16 45.24 44.16 45.06 280,976 +1.51(+3.46%)
Nov 17, 2006 43.73 43.73 43.44 43.56 94,409 -0.17(-0.38%)
Nov 16, 2006 43.70 43.75 43.51 43.72 177,212 +0.29(+0.68%)
Nov 15, 2006 43.44 43.56 43.30 43.43 154,173 +0.05(+0.12%)
Nov 14, 2006 43.04 43.43 42.92 43.38 125,417 +0.54(+1.27%)
Nov 13, 2006 42.78 42.91 42.62 42.83 94,063 +0.10(+0.24%)
Nov 10, 2006 42.59 42.76 42.43 42.73 86,441 +0.17(+0.41%)
Nov 09, 2006 42.55 42.69 42.29 42.56 149,323 +0.06(+0.15%)
Nov 08, 2006 42.33 42.60 41.96 42.49 164,220 +0.14(+0.34%)
Nov 07, 2006 42.83 42.83 42.35 42.35 129,228 -0.47(-1.09%)
Nov 06, 2006 42.66 42.93 42.56 42.82 775,371 +0.39(+0.93%)
Nov 03, 2006 43.06 43.06 42.09 42.42 177,212 -0.47(-1.10%)
Nov 02, 2006 43.64 43.64 42.70 42.90 191,937 -0.83(-1.90%)
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.