Skip to main content
  • Login
  • Contact
  • Subscriptions

Search form

Home

Deer Park Tribune

Deer Park weather

  • Home
  • News
  • Sports
  • Obituaries
  • Entertainment
    • Special Sections
    • Talking About...
  • Photos
  • Videos
  • Classifieds
    • Classified Display Ads
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Vanguard ETF (NY: VNQ )

84.61 USD +0.96 (+1.15%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
    Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:
    2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
Range:
    1 Month 3 Month 1 Year
Date Open High Low Close Volume Change (%)
Jan 15, 2021 83.46 84.87 83.18 84.61 3,939,900 +0.96(+1.15%)
Jan 14, 2021 83.44 84.22 83.13 83.65 5,866,355 +0.49(+0.59%)
Jan 13, 2021 82.22 83.33 82.21 83.16 9,024,954 +1.00(+1.22%)
Jan 12, 2021 81.86 82.23 81.23 82.16 7,857,307 +0.19(+0.23%)
Jan 11, 2021 82.53 83.02 81.68 81.97 6,565,062 -1.10(-1.32%)
Jan 08, 2021 82.53 83.36 82.39 83.07 4,931,600 +0.80(+0.97%)
Jan 07, 2021 82.50 82.54 81.75 82.27 4,068,422 -0.16(-0.19%)
Jan 06, 2021 82.26 82.97 81.73 82.43 6,520,073 +0.14(+0.17%)
Jan 05, 2021 82.17 82.87 82.13 82.29 4,793,659 +0.12(+0.15%)
Jan 04, 2021 85.20 85.28 82.07 82.17 5,310,535 -2.76(-3.25%)
Dec 31, 2020 84.93 84.93 84.93 3,995,988 +0.81(+0.96%)
Dec 30, 2020 83.87 84.78 83.71 84.12 3,995,988 +0.46(+0.55%)
Dec 29, 2020 84.69 85.14 83.57 83.66 3,880,114 -0.72(-0.85%)
Dec 28, 2020 84.29 84.51 83.80 84.38 5,655,119 +0.50(+0.60%)
Dec 24, 2020 83.48 83.90 83.23 83.88 1,563,600 -0.61(-0.72%)
Dec 23, 2020 85.37 85.93 84.42 84.49 3,658,305 -0.55(-0.65%)
Dec 22, 2020 84.50 85.12 84.11 85.04 2,828,922 +0.59(+0.70%)
Dec 21, 2020 83.70 84.51 83.35 84.45 4,993,588 -0.48(-0.57%)
Dec 18, 2020 86.76 86.77 84.40 84.93 3,988,400 -1.74(-2.01%)
Dec 17, 2020 86.26 86.75 85.92 86.67 3,341,429 +0.83(+0.97%)
Dec 16, 2020 85.99 86.46 85.41 85.84 3,419,865 +0.10(+0.12%)
Dec 15, 2020 84.50 85.76 83.85 85.74 2,867,675 +1.72(+2.05%)
Dec 14, 2020 85.08 85.68 83.96 84.02 3,735,155 -0.37(-0.44%)
Dec 11, 2020 84.06 84.57 83.57 84.39 4,044,300 -0.08(-0.09%)
Dec 10, 2020 84.38 85.02 84.16 84.47 3,737,912 -0.37(-0.44%)
Dec 09, 2020 85.55 85.65 84.28 84.84 5,024,039 -0.53(-0.62%)
Dec 08, 2020 85.29 85.82 85.25 85.37 2,648,090 -0.30(-0.35%)
Dec 07, 2020 86.21 86.49 85.35 85.67 2,620,637 -0.75(-0.87%)
Dec 04, 2020 85.49 86.44 85.49 86.42 3,053,200 +1.30(+1.53%)
Dec 03, 2020 84.60 85.55 84.47 85.12 3,386,255 +0.71(+0.84%)
Dec 02, 2020 84.89 85.39 84.33 84.41 3,738,454 -0.67(-0.79%)
Dec 01, 2020 84.96 85.43 84.70 85.08 6,489,125 +1.08(+1.29%)
Nov 30, 2020 84.78 84.85 83.72 84.00 6,413,577 -0.89(-1.05%)
Nov 27, 2020 85.52 85.55 84.54 84.89 2,063,900 -0.38(-0.45%)
Nov 25, 2020 85.29 85.41 84.08 85.27 5,792,700 +0.05(+0.06%)
Nov 24, 2020 85.71 86.41 85.12 85.22 4,805,423 +0.45(+0.53%)
Nov 23, 2020 85.19 85.77 84.63 84.77 4,519,344 +0.16(+0.19%)
Nov 20, 2020 85.03 85.15 84.23 84.61 3,136,500 -0.46(-0.54%)
Nov 19, 2020 84.62 85.17 83.73 85.07 4,225,386 +0.33(+0.39%)
Nov 18, 2020 86.59 87.08 84.68 84.74 9,655,471 -1.68(-1.94%)
Nov 17, 2020 85.70 86.75 85.11 86.42 3,856,902 +0.08(+0.09%)
Nov 16, 2020 87.17 87.44 85.32 86.34 2,978,333 +0.96(+1.12%)
Nov 13, 2020 83.66 85.57 83.66 85.38 3,443,500 +2.22(+2.67%)
Nov 12, 2020 83.88 84.22 82.59 83.16 3,939,491 -1.10(-1.31%)
Nov 11, 2020 84.28 84.65 83.44 84.26 3,416,111 +0.32(+0.38%)
Nov 10, 2020 82.85 84.02 82.39 83.94 6,145,655 +1.21(+1.46%)
Nov 09, 2020 84.53 88.29 82.56 82.73 8,999,027 +2.83(+3.54%)
Nov 06, 2020 80.69 81.11 79.60 79.90 3,696,600 -0.55(-0.68%)
Nov 05, 2020 80.69 81.21 80.12 80.45 3,984,089 +0.38(+0.47%)
Nov 04, 2020 80.50 81.29 79.44 80.07 2,867,477 +0.05(+0.06%)
Nov 03, 2020 79.20 80.40 78.92 80.02 4,214,729 +1.60(+2.04%)
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.
Copyright © 2020 The Deer Park Tribune | 104 N. Main Street | Deer Park, WA 99006 | (509) 276-5043
All property rights for the entire contents of this publication shall be the property of The Deer Park Tribune.
No part hereof may be reproduced without prior written consent.
Privacy and Terms of Use


Site Design, Programming & Development by Surf New Media