Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.81 +0.53 (+0.54%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 43.22 43.28 42.95 43.06 3,465,974 -0.26(-0.60%)
Jan 30, 2013 43.72 43.72 43.23 43.32 2,968,506 -0.42(-0.95%)
Jan 29, 2013 43.63 43.73 43.56 43.73 3,714,627 +0.13(+0.29%)
Jan 28, 2013 43.63 43.71 43.41 43.61 5,333,943 +0.11(+0.26%)
Jan 25, 2013 43.40 43.52 43.28 43.49 3,322,055 +0.25(+0.57%)
Jan 24, 2013 43.27 43.36 43.10 43.25 3,719,289 +0.09(+0.20%)
Jan 23, 2013 43.20 43.23 43.06 43.16 3,777,814 -0.01(-0.03%)
Jan 22, 2013 42.99 43.18 42.90 43.17 3,467,684 +0.22(+0.51%)
Jan 18, 2013 42.82 42.95 42.68 42.95 3,610,460 +0.18(+0.43%)
Jan 17, 2013 42.82 42.84 42.72 42.77 3,839,414 +0.13(+0.31%)
Jan 16, 2013 42.62 42.66 42.50 42.64 3,780,504 -0.05(-0.12%)
Jan 15, 2013 42.45 42.74 42.37 42.69 3,331,206 +0.20(+0.48%)
Jan 14, 2013 42.48 42.49 42.36 42.48 2,833,175 +0.12(+0.28%)
Jan 11, 2013 42.45 42.50 42.20 42.36 3,205,423 -0.03(-0.06%)
Jan 10, 2013 42.49 42.61 42.23 42.39 4,476,959 +0.04(+0.10%)
Jan 09, 2013 42.36 42.40 42.22 42.35 3,383,590 +0.12(+0.28%)
Jan 08, 2013 42.31 42.39 42.10 42.23 2,431,311 -0.08(-0.19%)
Jan 07, 2013 42.23 42.34 42.11 42.31 3,556,659 +0.10(+0.23%)
Jan 04, 2013 42.14 42.23 41.96 42.21 3,707,544 +0.19(+0.46%)
Jan 03, 2013 42.02 42.23 41.94 42.02 5,660,974 -0.01(-0.01%)
Jan 02, 2013 42.08 42.14 41.76 42.02 8,380,513 +0.52(+1.25%)
Dec 31, 2012 41.08 41.51 40.93 41.51 5,888,782 +0.44(+1.06%)
Dec 28, 2012 41.22 41.46 41.04 41.07 3,155,161 -0.27(-0.66%)
Dec 27, 2012 41.26 41.42 40.88 41.34 3,655,280 +0.15(+0.37%)
Dec 26, 2012 41.58 41.58 41.09 41.19 2,733,075 -0.20(-0.47%)
Dec 24, 2012 41.36 41.51 41.18 41.39 2,857,529 +0.05(+0.13%)
Dec 21, 2012 41.06 41.48 40.93 41.33 3,614,329 -0.07(-0.17%)
Dec 20, 2012 40.81 41.42 40.81 41.40 4,325,204 +0.54(+1.31%)
Dec 19, 2012 41.11 41.13 40.85 40.86 5,469,591 -0.06(-0.14%)
Dec 18, 2012 40.63 40.92 40.55 40.92 4,063,258 +0.42(+1.03%)
Dec 17, 2012 40.48 40.55 40.29 40.50 3,715,787 +0.21(+0.53%)
Dec 14, 2012 40.30 40.40 40.19 40.29 4,082,804 -0.01(-0.02%)
Dec 13, 2012 40.51 40.66 40.17 40.30 4,195,088 -0.31(-0.76%)
Dec 12, 2012 40.84 40.93 40.45 40.61 3,747,163 -0.11(-0.28%)
Dec 11, 2012 40.77 40.83 40.63 40.72 3,348,523 +0.10(+0.25%)
Dec 10, 2012 40.70 40.81 40.54 40.62 3,103,522 -0.02(-0.05%)
Dec 07, 2012 40.54 40.65 40.47 40.64 4,513,520 +0.15(+0.37%)
Dec 06, 2012 40.23 40.50 40.10 40.49 3,747,482 +0.37(+0.93%)
Dec 05, 2012 40.27 40.32 39.97 40.12 3,990,728 -0.12(-0.31%)
Dec 04, 2012 40.12 40.45 40.10 40.24 3,818,290 +0.22(+0.56%)
Nov 30, 2012 39.95 40.21 39.90 40.02 5,314,775 +0.08(+0.20%)
Nov 29, 2012 39.97 39.98 39.60 39.94 4,831,486 +0.22(+0.55%)
Nov 28, 2012 39.70 39.76 39.33 39.72 9,516,956 -0.05(-0.13%)
Nov 27, 2012 39.67 40.13 39.42 39.77 8,815,881 -0.22(-0.56%)
Nov 26, 2012 39.82 40.27 39.70 39.99 5,886,500 +0.08(+0.20%)
Nov 23, 2012 39.76 39.94 39.64 39.91 1,478,495 +0.29(+0.74%)
Nov 21, 2012 39.71 39.80 39.41 39.62 3,135,328 -0.07(-0.17%)
Nov 20, 2012 39.45 39.69 39.18 39.69 3,995,598 +0.29(+0.74%)
Nov 19, 2012 39.34 39.51 39.14 39.39 3,389,317 +0.48(+1.23%)
Nov 16, 2012 38.71 38.95 38.43 38.91 3,925,182 +0.24(+0.61%)
Nov 15, 2012 38.88 39.09 38.45 38.68 5,056,893 -0.18(-0.47%)
Nov 14, 2012 39.77 39.77 38.73 38.86 3,994,415 -0.74(-1.87%)
Nov 13, 2012 39.63 39.83 39.42 39.60 2,644,362 -0.03(-0.08%)
Nov 12, 2012 39.80 39.84 39.48 39.63 1,896,857 -0.09(-0.24%)
Nov 09, 2012 39.75 40.00 39.54 39.72 3,851,678 -0.11(-0.27%)
Nov 08, 2012 40.32 40.32 39.82 39.83 2,877,228 -0.48(-1.19%)
Nov 07, 2012 40.27 40.47 40.12 40.31 3,973,373 -0.18(-0.45%)
Nov 06, 2012 40.50 40.57 40.23 40.49 2,270,632 +0.17(+0.43%)
Nov 05, 2012 40.58 40.63 40.07 40.32 2,620,395 -0.27(-0.66%)
Nov 02, 2012 40.55 40.87 40.52 40.58 4,151,127 +0.27(+0.66%)
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.