Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.16 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 28.20 28.75 28.02 28.20 4,861,662 -0.36(-1.28%)
May 27, 2010 27.78 28.59 27.45 28.56 5,049,442 +1.49(+5.49%)
May 26, 2010 27.59 27.93 26.90 27.08 8,668,207 -0.06(-0.21%)
May 25, 2010 26.16 27.19 25.84 27.14 175 +0.22(+0.80%)
May 24, 2010 27.56 27.70 26.87 26.92 6,717,198 -0.62(-2.23%)
May 21, 2010 26.20 27.57 26.05 27.53 9,924,115 +0.89(+3.36%)
May 20, 2010 26.77 27.47 26.58 26.64 1,755 -1.44(-5.13%)
May 19, 2010 28.08 28.71 27.33 28.08 10,456,226 -0.26(-0.92%)
May 18, 2010 29.53 29.56 28.18 28.34 526 -0.73(-2.53%)
May 17, 2010 29.19 29.62 28.21 29.08 5,114,665 +0.04(+0.14%)
May 14, 2010 29.04 29.77 28.73 29.04 8,002,211 -0.95(-3.17%)
May 13, 2010 30.55 30.62 29.94 29.99 4,427,901 -0.50(-1.63%)
May 12, 2010 30.14 30.59 29.93 30.48 4,524,963 +0.48(+1.61%)
May 11, 2010 30.14 30.29 29.80 30.00 5,669,125 +0.18(+0.59%)
May 10, 2010 29.37 29.91 29.28 29.82 8,457,464 +1.85(+6.60%)
May 07, 2010 28.72 29.12 27.52 27.98 10,352,430 -0.48(-1.68%)
May 06, 2010 29.46 29.67 25.63 28.46 705 -0.97(-3.31%)
May 05, 2010 29.48 30.22 29.25 29.43 6,315,509 -0.65(-2.16%)
May 04, 2010 30.32 30.50 29.81 30.08 6,447,631 -0.70(-2.28%)
May 03, 2010 30.05 30.96 30.05 30.78 7,050,672 +0.99(+3.33%)
Apr 30, 2010 30.68 30.96 29.72 29.79 7,121,229 -0.96(-3.11%)
Apr 29, 2010 29.80 30.79 29.77 30.75 5,738,439 +1.33(+4.51%)
Apr 28, 2010 29.69 29.73 29.30 29.42 6,145,712 +0.09(+0.31%)
Apr 27, 2010 30.13 30.33 29.33 29.33 8,057,818 -0.97(-3.20%)
Apr 26, 2010 30.15 30.53 30.03 30.30 4,365,786 +0.24(+0.80%)
Apr 23, 2010 29.75 30.09 29.46 30.06 5,798,630 +0.39(+1.33%)
Apr 22, 2010 28.99 29.78 28.83 29.66 4,844,990 +0.45(+1.54%)
Apr 21, 2010 28.66 29.38 28.64 29.21 5,232,039 +0.50(+1.75%)
Apr 20, 2010 28.39 28.71 28.09 28.71 3,850,538 +0.48(+1.69%)
Apr 19, 2010 27.92 28.46 27.82 28.23 4,960,858 +0.13(+0.45%)
Apr 16, 2010 28.70 28.95 28.05 28.11 7,812,826 -0.66(-2.30%)
Apr 15, 2010 29.44 29.49 28.74 28.77 4,555,367 -0.81(-2.73%)
Apr 14, 2010 29.76 29.79 29.41 29.58 3,558,283 +0.05(+0.15%)
Apr 13, 2010 28.85 29.64 28.81 29.53 3,006,688 +0.71(+2.45%)
Apr 12, 2010 29.12 29.13 28.80 28.83 3,286,958 -0.18(-0.63%)
Apr 09, 2010 28.72 29.08 28.55 29.01 3,003,000 +0.40(+1.41%)
Apr 08, 2010 28.45 28.65 28.39 28.60 3,595,180 +0.03(+0.12%)
Apr 07, 2010 29.16 29.23 28.45 28.57 6,182,835 -0.64(-2.20%)
Apr 06, 2010 28.51 29.28 28.41 29.21 5,806,060 +1.09(+3.87%)
Apr 05, 2010 28.06 28.60 27.98 28.13 3,443,152 +0.18(+0.65%)
Apr 01, 2010 28.01 27.94 27.94 27.94 3,859,469 +0.14(+0.51%)
Mar 31, 2010 28.02 28.15 27.79 27.80 4,153,716 -0.32(-1.13%)
Mar 30, 2010 28.21 28.27 28.01 28.12 3,455,579 -0.04(-0.14%)
Mar 29, 2010 28.27 28.29 27.97 28.16 3,360,559 +0.09(+0.30%)
Mar 26, 2010 28.35 28.50 28.01 28.07 7,617,756 -0.15(-0.52%)
Mar 25, 2010 28.37 28.76 28.22 28.22 7,081,275 +0.07(+0.24%)
Mar 24, 2010 27.91 28.35 27.88 28.15 5,733,103 +0.15(+0.55%)
Mar 23, 2010 28.07 28.12 27.74 28.00 7,030,603 -0.08(-0.28%)
Mar 22, 2010 27.53 28.16 27.49 28.08 5,169,521 +0.35(+1.26%)
Mar 19, 2010 28.05 28.16 27.70 27.73 4,782,619 -0.31(-1.09%)
Mar 18, 2010 28.10 28.30 27.99 28.04 4,331,231 -0.15(-0.54%)
Mar 17, 2010 27.90 28.24 27.79 28.19 6,134,025 +0.41(+1.49%)
Mar 16, 2010 27.23 27.86 27.15 27.78 6,888,605 +0.66(+2.42%)
Mar 15, 2010 26.93 27.23 26.90 27.12 3,828,320 -0.06(-0.23%)
Mar 12, 2010 27.19 27.34 26.96 27.18 4,146,792 +0.21(+0.80%)
Mar 11, 2010 26.68 27.00 26.59 26.97 3,124,048 +0.16(+0.59%)
Mar 10, 2010 26.70 26.93 26.55 26.81 4,088,585 +0.24(+0.89%)
Mar 09, 2010 26.46 26.98 26.35 26.57 3,760,513 +0.06(+0.23%)
Mar 08, 2010 26.26 26.61 26.21 26.51 3,058,535 +0.27(+1.01%)
Mar 05, 2010 25.64 26.29 25.58 26.24 3,823,837 +0.70(+2.72%)
Mar 04, 2010 25.40 25.57 25.37 25.55 2,754,512 +0.16(+0.62%)
Mar 03, 2010 25.52 25.56 25.35 25.39 3,332,337 -0.07(-0.27%)
Mar 02, 2010 25.55 25.59 25.40 25.46 2,786,507 +0.01(+0.04%)
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.