Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

86.50 +0.63 (+0.74%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 68.53 69.38 67.98 69.33 15,689,758 +0.71(+1.04%)
Jan 30, 2019 68.09 68.87 68.02 68.62 7,983,523 +0.55(+0.81%)
Jan 29, 2019 67.44 68.10 67.30 68.07 5,810,670 +0.53(+0.79%)
Jan 28, 2019 66.76 67.60 66.55 67.54 6,582,110 +0.66(+0.98%)
Jan 25, 2019 66.28 66.93 66.16 66.88 6,873,479 +0.82(+1.25%)
Jan 24, 2019 65.64 66.21 65.41 66.06 4,983,657 +0.22(+0.34%)
Jan 23, 2019 65.94 66.00 65.40 65.83 4,778,427 +0.01(+0.01%)
Jan 22, 2019 65.88 66.12 65.32 65.82 7,293,615 -0.20(-0.30%)
Jan 18, 2019 66.07 66.08 65.52 66.02 7,696,001 +0.22(+0.34%)
Jan 17, 2019 65.36 65.83 65.23 65.80 5,205,557 +0.32(+0.48%)
Jan 16, 2019 65.01 65.72 64.92 65.48 7,415,565 +0.46(+0.70%)
Jan 15, 2019 64.50 65.18 64.48 65.03 6,469,006 +0.62(+0.95%)
Jan 14, 2019 64.42 64.79 64.15 64.41 5,936,407 -0.22(-0.33%)
Jan 11, 2019 64.39 64.69 64.09 64.63 6,185,938 +0.18(+0.28%)
Jan 10, 2019 63.38 64.63 63.24 64.44 10,432,688 +0.86(+1.36%)
Jan 09, 2019 63.82 63.90 62.97 63.58 7,740,636 -0.09(-0.14%)
Jan 08, 2019 62.78 63.83 62.62 63.67 12,945,969 +1.29(+2.07%)
Jan 07, 2019 62.01 62.85 61.84 62.38 11,101,550 +0.61(+0.98%)
Jan 04, 2019 61.29 62.36 60.93 61.78 11,295,392 +0.71(+1.17%)
Jan 03, 2019 60.49 61.98 60.44 61.06 14,754,530 +0.42(+0.70%)
Jan 02, 2019 61.14 61.26 60.29 60.64 15,495,692 -1.35(-2.17%)
Dec 31, 2018 61.77 62.11 60.93 61.98 18,948,686 +0.17(+0.27%)
Dec 28, 2018 62.27 62.49 61.34 61.82 15,313,924 +0.20(+0.32%)
Dec 27, 2018 61.17 61.69 59.86 61.62 14,559,531 -0.01(-0.01%)
Dec 26, 2018 59.76 61.63 59.08 61.63 20,424,080 +1.99(+3.35%)
Dec 24, 2018 61.58 61.78 59.58 59.63 11,231,270 -2.20(-3.56%)
Dec 21, 2018 62.85 64.02 61.78 61.83 19,981,620 -0.87(-1.39%)
Dec 20, 2018 63.58 63.77 62.25 62.71 15,814,218 -0.96(-1.50%)
Dec 19, 2018 64.39 64.84 63.41 63.66 12,944,803 -0.71(-1.10%)
Dec 18, 2018 64.41 64.80 64.06 64.37 11,520,020 +0.66(+1.03%)
Dec 17, 2018 66.28 66.49 63.56 63.71 24,457,102 -2.49(-3.77%)
Dec 14, 2018 66.15 66.51 65.86 66.21 12,500,001 -0.19(-0.29%)
Dec 13, 2018 66.10 66.91 66.04 66.40 7,376,044 +0.38(+0.58%)
Dec 12, 2018 67.45 67.56 65.93 66.02 8,453,484 -1.03(-1.54%)
Dec 11, 2018 67.40 67.68 67.05 67.05 6,219,627 +0.03(+0.05%)
Dec 10, 2018 67.49 67.55 66.19 67.02 7,066,339 -0.44(-0.65%)
Dec 07, 2018 68.13 68.25 67.20 67.45 12,159,413 -0.90(-1.31%)
Dec 06, 2018 66.33 68.43 65.73 68.35 18,333,894 +1.65(+2.48%)
Dec 04, 2018 67.64 67.87 66.53 66.70 11,378,921 -1.00(-1.48%)
Dec 03, 2018 67.75 67.82 67.08 67.70 9,016,164 +0.36(+0.54%)
Nov 30, 2018 66.87 67.40 66.64 67.34 8,084,808 +0.63(+0.95%)
Nov 29, 2018 66.65 67.03 66.25 66.71 6,916,166 +0.02(+0.02%)
Nov 28, 2018 66.12 66.75 65.84 66.69 10,568,799 +0.59(+0.89%)
Nov 27, 2018 65.76 66.11 65.50 66.10 6,310,647 +0.28(+0.42%)
Nov 26, 2018 65.93 66.11 65.52 65.82 5,383,735 +0.12(+0.19%)
Nov 23, 2018 65.61 66.00 65.31 65.70 3,427,542 -0.13(-0.20%)
Nov 21, 2018 65.83 65.83 65.83 0 +0.06(+0.09%)
Nov 20, 2018 66.12 66.65 65.76 65.77 6,447,094 -0.68(-1.03%)
Nov 19, 2018 66.48 66.94 66.05 66.45 8,665,001 +0.09(+0.14%)
Nov 16, 2018 65.53 66.46 65.47 66.36 5,292,884 +0.71(+1.08%)
Nov 15, 2018 65.91 65.94 65.00 65.65 7,808,256 -0.45(-0.68%)
Nov 14, 2018 66.36 66.53 65.79 66.11 5,534,151 -0.16(-0.25%)
Nov 13, 2018 66.39 66.64 65.87 66.27 5,944,155 -0.07(-0.10%)
Nov 12, 2018 66.30 66.89 66.16 66.34 6,050,416 +0.13(+0.20%)
Nov 09, 2018 66.14 66.43 65.84 66.21 4,125,250 -0.01(-0.01%)
Nov 08, 2018 66.06 66.26 65.67 66.21 4,333,712 +0.05(+0.07%)
Nov 07, 2018 65.67 66.19 65.32 66.16 9,202,808 +0.78(+1.19%)
Nov 06, 2018 65.12 65.41 64.96 65.38 5,025,394 +0.33(+0.50%)
Nov 05, 2018 64.23 65.26 64.22 65.06 8,221,222 +0.95(+1.49%)
Nov 02, 2018 64.76 64.78 63.37 64.10 9,263,399 -0.53(-0.83%)
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.