Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.17 -0.11 (-0.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 32.88 32.95 32.21 32.71 110,651 +0.06(+0.17%)
May 30, 2006 32.93 32.95 32.66 32.66 68,303 -0.27(-0.82%)
May 26, 2006 32.94 32.99 32.71 32.93 120,799 +0.39(+1.20%)
May 25, 2006 32.21 32.74 32.18 32.54 120,603 +0.60(+1.88%)
May 24, 2006 31.91 32.19 31.61 31.94 326,098 +0.05(+0.15%)
May 23, 2006 32.08 32.43 31.89 31.89 159,439 -0.35(-1.09%)
May 22, 2006 32.21 32.24 31.81 32.24 335,661 -0.09(-0.27%)
May 19, 2006 32.17 32.65 31.95 32.33 178,954 +0.08(+0.24%)
May 18, 2006 32.87 32.90 32.23 32.25 71,815 -0.25(-0.77%)
May 17, 2006 32.87 32.87 32.42 32.50 134,069 -0.62(-1.87%)
May 16, 2006 33.37 33.41 33.07 33.12 58,350 -0.13(-0.39%)
May 15, 2006 32.84 33.28 32.48 33.25 135,825 +0.45(+1.37%)
May 12, 2006 32.98 33.03 32.47 32.80 122,165 -0.42(-1.26%)
May 11, 2006 33.68 33.85 33.18 33.22 111,236 -0.63(-1.85%)
May 10, 2006 33.92 34.14 33.82 33.85 113,188 -0.12(-0.36%)
May 09, 2006 34.02 34.10 33.74 33.97 291,557 -0.02(-0.05%)
May 08, 2006 33.91 34.02 33.78 33.98 285,507 +0.15(+0.44%)
May 05, 2006 33.78 34.00 33.72 33.84 93,868 +0.43(+1.29%)
May 04, 2006 33.05 33.57 33.05 33.40 92,111 +0.47(+1.42%)
May 03, 2006 32.97 33.01 32.68 32.94 63,034 +0.06(+0.19%)
May 02, 2006 33.31 33.31 32.69 32.88 101,088 -0.34(-1.02%)
May 01, 2006 33.81 33.86 33.11 33.22 95,234 -0.40(-1.20%)
Apr 28, 2006 33.63 33.86 33.51 33.62 122,945 +0.12(+0.36%)
Apr 27, 2006 33.82 33.82 33.03 33.50 112,992 +0.21(+0.64%)
Apr 26, 2006 33.52 33.52 33.22 33.29 119,823 -0.10(-0.31%)
Apr 25, 2006 33.67 33.71 33.31 33.39 87,623 -0.26(-0.76%)
Apr 24, 2006 33.90 33.90 33.49 33.65 97,380 -0.17(-0.52%)
Apr 21, 2006 33.87 34.03 33.73 33.82 123,726 +0.01(+0.02%)
Apr 20, 2006 33.85 33.87 33.53 33.81 65,375 +0.04(+0.11%)
Apr 19, 2006 33.41 33.87 33.31 33.78 64,204 +0.41(+1.23%)
Apr 18, 2006 32.70 33.49 32.67 33.37 86,062 +0.79(+2.44%)
Apr 17, 2006 32.59 32.78 32.52 32.57 78,646 -0.09(-0.28%)
Apr 13, 2006 33.10 33.08 32.58 32.67 92,697 -0.44(-1.32%)
Apr 12, 2006 33.10 33.25 32.92 33.10 57,960 +0.00(+0.00%)
Apr 11, 2006 33.11 33.27 33.02 33.10 139,143 -0.08(-0.25%)
Apr 10, 2006 33.53 33.53 33.12 33.18 75,523 -0.32(-0.95%)
Apr 07, 2006 34.07 34.08 33.50 33.50 209,007 -0.51(-1.51%)
Apr 06, 2006 34.03 34.23 33.99 34.01 122,750 -0.14(-0.40%)
Apr 05, 2006 34.29 34.32 34.05 34.15 106,943 +0.18(+0.54%)
Apr 04, 2006 34.02 34.32 33.82 33.97 191,053 -0.24(-0.69%)
Apr 03, 2006 34.92 34.98 34.12 34.20 111,626 -0.60(-1.72%)
Mar 31, 2006 34.86 34.94 34.49 34.80 179,930 +0.07(+0.21%)
Mar 30, 2006 35.33 35.33 34.57 34.73 189,102 -0.51(-1.44%)
Mar 29, 2006 34.84 35.35 34.84 35.24 152,608 +0.65(+1.87%)
Mar 28, 2006 34.22 34.79 34.09 34.59 145,193 +0.38(+1.11%)
Mar 27, 2006 34.57 34.61 34.12 34.21 117,676 -0.40(-1.15%)
Mar 24, 2006 34.97 34.97 34.49 34.61 226,571 -0.05(-0.15%)
Mar 23, 2006 34.46 34.70 34.46 34.67 279,067 +0.09(+0.27%)
Mar 22, 2006 34.54 34.64 34.33 34.57 79,231 +0.08(+0.22%)
Mar 21, 2006 34.84 34.97 34.34 34.50 429,529 -0.40(-1.16%)
Mar 20, 2006 35.69 35.69 34.78 34.90 188,711 -0.80(-2.25%)
Mar 17, 2006 35.51 35.72 35.24 35.71 187,541 +0.32(+0.90%)
Mar 16, 2006 35.08 35.59 35.07 35.39 88,403 +0.36(+1.04%)
Mar 15, 2006 34.52 35.09 34.52 35.02 111,236 +0.65(+1.89%)
Mar 14, 2006 34.22 34.46 34.12 34.37 84,695 +0.25(+0.72%)
Mar 13, 2006 34.49 34.55 33.99 34.13 110,065 -0.23(-0.66%)
Mar 10, 2006 34.12 34.37 33.95 34.35 130,946 +0.31(+0.90%)
Mar 09, 2006 33.80 34.17 33.67 34.05 108,894 +0.28(+0.82%)
Mar 08, 2006 33.60 33.77 33.31 33.77 145,778 +0.17(+0.52%)
Mar 07, 2006 34.00 34.52 33.54 33.59 75,133 -0.40(-1.19%)
Mar 06, 2006 33.69 34.36 33.56 34.00 106,552 +0.60(+1.79%)
Mar 03, 2006 33.54 33.54 33.25 33.40 195,737 -0.18(-0.55%)
Mar 02, 2006 33.46 33.58 33.37 33.58 55,228 -0.04(-0.12%)
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.