Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

86.48 +0.61 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 46.40 46.84 45.92 45.94 9,974,413 -0.62(-1.34%)
May 30, 2013 46.93 47.35 46.51 46.56 5,782,803 -0.44(-0.94%)
May 29, 2013 47.65 47.69 46.43 47.01 9,218,012 -1.02(-2.12%)
May 28, 2013 49.00 49.07 47.74 48.03 5,648,301 -0.42(-0.86%)
May 24, 2013 48.40 48.54 47.89 48.44 4,652,714 -0.12(-0.25%)
May 23, 2013 49.09 49.09 48.26 48.56 7,813,878 -0.93(-1.88%)
May 22, 2013 50.65 51.19 49.17 49.49 8,495,295 -1.23(-2.43%)
May 21, 2013 50.56 50.84 50.54 50.73 3,576,259 +0.29(+0.57%)
May 20, 2013 50.41 50.48 50.22 50.44 3,904,154 +0.12(+0.23%)
May 17, 2013 50.17 50.35 50.01 50.32 2,646,349 +0.28(+0.56%)
May 16, 2013 50.23 50.44 49.89 50.04 3,828,688 -0.26(-0.52%)
May 15, 2013 49.85 50.30 49.62 50.30 4,370,514 +0.68(+1.36%)
May 13, 2013 49.37 49.66 49.36 49.63 3,257,010 +0.23(+0.47%)
May 10, 2013 49.36 49.44 49.17 49.39 2,628,723 +0.18(+0.37%)
May 09, 2013 49.43 49.55 49.14 49.21 3,475,294 -0.32(-0.66%)
May 08, 2013 49.45 49.64 49.26 49.54 4,164,472 +0.03(+0.05%)
May 07, 2013 49.31 49.54 49.14 49.51 3,763,485 +0.27(+0.55%)
May 06, 2013 48.99 49.27 48.99 49.24 3,740,099 +0.25(+0.52%)
May 03, 2013 49.12 49.25 48.89 48.99 4,435,194 +0.19(+0.40%)
May 02, 2013 48.54 48.99 48.54 48.79 3,991,072 +0.32(+0.66%)
May 01, 2013 48.93 48.96 48.37 48.47 9,644,630 -0.39(-0.80%)
Apr 30, 2013 48.32 48.87 48.27 48.86 3,758,641 +0.56(+1.17%)
Apr 29, 2013 48.27 48.34 47.93 48.30 2,911,463 +0.41(+0.85%)
Apr 26, 2013 48.00 48.04 47.84 47.89 4,007,099 -0.16(-0.32%)
Apr 25, 2013 48.27 48.30 47.78 48.04 4,593,715 -0.16(-0.33%)
Apr 24, 2013 48.15 48.29 48.00 48.20 2,697,149 +0.10(+0.21%)
Apr 23, 2013 48.07 48.20 47.76 48.10 5,103,053 +0.27(+0.56%)
Apr 22, 2013 48.04 48.08 47.56 47.84 4,064,900 -0.06(-0.14%)
Apr 19, 2013 47.35 47.93 47.23 47.90 2,497,556 +0.73(+1.54%)
Apr 18, 2013 47.35 47.40 46.95 47.17 4,031,691 -0.07(-0.15%)
Apr 17, 2013 47.58 47.63 46.91 47.25 4,683,039 -0.51(-1.06%)
Apr 16, 2013 47.31 47.80 46.95 47.75 5,078,407 +0.78(+1.66%)
Apr 15, 2013 47.80 47.91 46.97 46.97 5,154,139 -0.99(-2.07%)
Apr 12, 2013 47.84 47.99 47.71 47.97 2,493,888 +0.12(+0.24%)
Apr 11, 2013 47.67 48.08 47.54 47.85 3,735,977 +0.28(+0.59%)
Apr 10, 2013 47.46 47.65 47.32 47.57 3,216,862 +0.29(+0.62%)
Apr 09, 2013 47.44 47.48 47.03 47.28 3,909,983 +0.01(+0.01%)
Apr 08, 2013 46.98 47.32 46.62 47.27 2,732,270 +0.38(+0.80%)
Apr 05, 2013 46.23 46.90 46.14 46.90 3,525,622 +0.25(+0.54%)
Apr 04, 2013 45.98 46.69 45.93 46.64 2,935,180 +0.75(+1.63%)
Apr 03, 2013 46.21 46.26 45.80 45.90 3,413,828 -0.16(-0.35%)
Apr 02, 2013 46.07 46.28 45.95 46.06 3,922,576 +0.14(+0.31%)
Apr 01, 2013 45.86 45.94 45.51 45.92 3,853,330 +0.14(+0.30%)
Mar 28, 2013 45.67 45.81 45.50 45.78 4,055,332 +0.16(+0.34%)
Mar 27, 2013 45.40 45.62 45.31 45.62 3,794,713 +0.08(+0.19%)
Mar 26, 2013 45.27 45.57 45.27 45.54 2,653,905 +0.39(+0.86%)
Mar 25, 2013 45.22 45.44 45.06 45.15 4,123,528 +0.01(+0.01%)
Mar 22, 2013 45.05 45.20 44.95 45.14 4,842,915 +0.24(+0.53%)
Mar 21, 2013 44.89 45.21 44.87 44.91 2,676,149 -0.14(-0.30%)
Mar 20, 2013 45.07 45.13 44.89 45.04 4,828,535 +0.14(+0.32%)
Mar 19, 2013 45.14 45.24 44.62 44.90 4,743,287 -0.22(-0.49%)
Mar 18, 2013 45.01 45.27 45.00 45.12 3,723,359 -0.25(-0.55%)
Mar 15, 2013 45.22 45.39 45.04 45.37 3,483,533 +0.10(+0.23%)
Mar 14, 2013 45.06 45.33 45.00 45.27 4,110,584 +0.28(+0.63%)
Mar 13, 2013 44.96 45.11 44.80 44.98 2,771,143 +0.05(+0.10%)
Mar 12, 2013 45.17 45.17 44.86 44.94 3,400,171 -0.17(-0.37%)
Mar 11, 2013 45.07 45.16 44.90 45.11 2,658,821 +0.04(+0.09%)
Mar 08, 2013 45.23 45.24 44.79 45.07 3,839,873 +0.08(+0.17%)
Mar 07, 2013 45.35 45.35 44.95 44.99 2,985,836 -0.21(-0.47%)
Mar 06, 2013 45.48 45.56 45.04 45.20 4,691,447 -0.14(-0.30%)
Mar 05, 2013 45.18 45.44 44.98 45.34 4,402,603 +0.35(+0.79%)
Mar 04, 2013 44.62 45.10 44.62 44.98 4,876,509 +0.34(+0.75%)
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.