Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

86.35 +0.48 (+0.56%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 61.57 61.60 60.41 60.41 7,119,961 -1.27(-2.06%)
Jan 29, 2015 61.75 61.75 61.05 61.68 4,781,404 +0.22(+0.35%)
Jan 28, 2015 62.00 62.31 61.47 61.47 5,657,362 -0.41(-0.67%)
Jan 27, 2015 61.70 62.12 61.63 61.88 4,597,685 +0.02(+0.03%)
Jan 26, 2015 61.42 61.91 61.17 61.86 4,133,272 +0.52(+0.84%)
Jan 23, 2015 61.50 61.67 61.20 61.34 5,002,450 -0.17(-0.28%)
Jan 22, 2015 60.68 61.58 60.52 61.52 6,375,731 +1.07(+1.78%)
Jan 21, 2015 60.51 60.51 60.15 60.44 6,238,518 -0.04(-0.07%)
Jan 20, 2015 61.24 61.32 60.34 60.48 7,181,348 -0.48(-0.79%)
Jan 16, 2015 60.44 61.04 60.22 60.96 6,757,761 +0.52(+0.87%)
Jan 15, 2015 60.43 60.59 60.05 60.44 7,169,099 +0.14(+0.23%)
Jan 14, 2015 59.75 60.33 59.44 60.30 8,952,778 +0.52(+0.86%)
Jan 13, 2015 60.08 60.26 59.47 59.78 8,394,685 -0.09(-0.15%)
Jan 12, 2015 59.57 59.94 59.46 59.88 7,351,851 +0.45(+0.76%)
Jan 09, 2015 59.39 59.69 59.02 59.42 6,652,996 +0.03(+0.05%)
Jan 08, 2015 59.58 59.58 58.92 59.39 7,528,552 +0.22(+0.38%)
Jan 07, 2015 58.50 59.25 58.19 59.17 9,914,830 +0.89(+1.53%)
Jan 06, 2015 57.76 58.46 57.76 58.28 10,855,281 +0.57(+0.99%)
Jan 05, 2015 57.24 57.85 57.06 57.70 8,701,389 +0.31(+0.55%)
Jan 02, 2015 57.03 57.44 56.78 57.39 7,980,551 +0.85(+1.51%)
Dec 31, 2014 57.77 56.54 56.54 56.54 6,439,018 -0.97(-1.69%)
Dec 30, 2014 57.54 57.85 57.37 57.51 4,717,176 -0.04(-0.07%)
Dec 29, 2014 57.17 57.77 57.10 57.55 3,995,738 +0.31(+0.55%)
Dec 26, 2014 57.32 57.41 57.04 57.24 4,165,630 +0.20(+0.35%)
Dec 24, 2014 57.42 57.03 57.03 57.03 1,872,322 -0.24(-0.41%)
Dec 23, 2014 57.63 57.68 57.12 57.27 6,882,537 -0.16(-0.28%)
Dec 22, 2014 56.64 57.47 56.62 57.43 5,157,836 +0.94(+1.67%)
Dec 19, 2014 56.63 56.77 56.33 56.49 7,972,909 -0.03(-0.05%)
Dec 18, 2014 56.52 56.58 56.07 56.52 8,773,685 +0.39(+0.70%)
Dec 17, 2014 54.95 56.15 54.94 56.12 10,496,084 +1.26(+2.30%)
Dec 16, 2014 54.94 55.36 54.52 54.86 10,265,160 -0.08(-0.14%)
Dec 15, 2014 55.97 55.98 54.84 54.94 8,569,112 -0.72(-1.30%)
Dec 12, 2014 56.03 56.32 55.64 55.66 5,668,582 -0.49(-0.87%)
Dec 11, 2014 56.04 56.38 55.97 56.15 4,131,514 +0.10(+0.18%)
Dec 10, 2014 55.96 56.23 55.81 56.05 5,277,776 -0.06(-0.10%)
Dec 09, 2014 55.30 56.22 55.24 56.10 5,671,836 +0.25(+0.46%)
Dec 08, 2014 55.40 56.73 55.39 55.85 3,850,454 +0.35(+0.63%)
Dec 05, 2014 55.65 55.65 55.06 55.50 5,954,470 -0.28(-0.51%)
Dec 04, 2014 55.62 55.85 55.34 55.78 4,889,469 +0.14(+0.26%)
Dec 03, 2014 55.70 55.76 55.47 55.63 5,258,232 -0.06(-0.10%)
Dec 02, 2014 55.34 55.75 54.99 55.69 5,287,711 +0.34(+0.62%)
Dec 01, 2014 55.43 55.82 55.28 55.34 8,374,822 -0.14(-0.25%)
Nov 28, 2014 55.48 56.08 55.37 55.48 3,231,326 +0.14(+0.25%)
Nov 26, 2014 54.85 55.34 55.34 55.34 3,345,655 +0.53(+0.97%)
Nov 25, 2014 54.84 54.94 54.61 54.81 6,774,226 +0.10(+0.18%)
Nov 24, 2014 54.64 54.90 54.60 54.72 4,890,072 +0.19(+0.35%)
Nov 21, 2014 54.60 54.66 54.37 54.53 4,106,029 +0.34(+0.62%)
Nov 20, 2014 53.97 54.26 53.75 54.19 4,938,568 +0.18(+0.33%)
Nov 19, 2014 54.35 54.52 54.00 54.01 4,335,993 -0.49(-0.90%)
Nov 18, 2014 54.27 54.57 54.17 54.50 3,789,843 +0.23(+0.43%)
Nov 17, 2014 53.95 54.35 53.95 54.26 3,632,197 +0.24(+0.45%)
Nov 14, 2014 54.47 54.57 53.91 54.02 4,527,652 -0.45(-0.82%)
Nov 13, 2014 54.28 54.60 54.22 54.47 5,864,887 +0.30(+0.55%)
Nov 12, 2014 54.61 54.64 54.08 54.17 5,298,206 -0.41(-0.76%)
Nov 11, 2014 54.78 54.84 54.35 54.59 3,134,277 -0.21(-0.39%)
Nov 10, 2014 54.23 54.83 54.18 54.80 3,109,509 +0.45(+0.82%)
Nov 07, 2014 54.48 54.61 54.09 54.35 5,345,259 -0.07(-0.13%)
Nov 06, 2014 54.82 55.03 54.33 54.42 4,392,886 -0.42(-0.77%)
Nov 05, 2014 55.08 55.21 54.53 54.84 3,277,892 -0.12(-0.21%)
Nov 04, 2014 54.86 54.97 54.40 54.96 3,992,560 +0.09(+0.16%)
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.