Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.16 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 60.10 60.37 59.82 60.19 6,688,024 -0.01(-0.01%)
May 27, 2016 59.97 60.19 60.19 60.19 4,180,136 +0.32(+0.54%)
May 26, 2016 59.64 60.05 59.50 59.87 4,244,806 +0.12(+0.19%)
May 25, 2016 59.91 59.91 59.16 59.75 4,580,210 +0.00(+0.00%)
May 24, 2016 59.39 59.86 59.17 59.75 4,168,324 +0.73(+1.24%)
May 23, 2016 59.11 59.24 58.88 59.02 3,814,645 +0.01(+0.01%)
May 20, 2016 58.77 59.12 58.66 59.01 4,582,191 +0.47(+0.80%)
May 19, 2016 58.83 58.97 58.24 58.55 5,999,987 -0.66(-1.12%)
May 18, 2016 59.90 59.96 58.53 59.21 6,545,608 -0.94(-1.57%)
May 17, 2016 61.14 61.14 59.82 60.15 5,989,346 -1.14(-1.85%)
May 16, 2016 60.70 61.46 60.65 61.29 4,691,871 +0.58(+0.95%)
May 13, 2016 61.09 61.09 60.29 60.71 5,549,205 -0.55(-0.89%)
May 12, 2016 60.98 61.46 60.48 61.26 4,825,260 +0.35(+0.58%)
May 11, 2016 62.20 62.20 60.67 60.91 5,649,608 -1.33(-2.14%)
May 10, 2016 62.38 62.45 62.02 62.24 5,609,066 -0.01(-0.01%)
May 09, 2016 61.76 62.34 61.59 62.24 6,351,603 +0.68(+1.10%)
May 06, 2016 60.89 61.62 60.61 61.57 4,864,620 +0.67(+1.10%)
May 05, 2016 60.80 61.01 60.52 60.90 4,621,356 +0.17(+0.28%)
May 04, 2016 59.50 60.84 59.50 60.73 5,753,451 +0.86(+1.43%)
May 03, 2016 59.75 59.91 59.41 59.87 4,595,527 +0.09(+0.16%)
May 02, 2016 58.83 59.93 58.83 59.78 5,572,075 +0.91(+1.55%)
Apr 29, 2016 59.12 59.25 58.29 58.86 5,723,834 -0.55(-0.92%)
Apr 28, 2016 59.17 59.77 58.94 59.41 3,990,625 -0.12(-0.21%)
Apr 27, 2016 59.55 59.65 58.88 59.53 4,510,388 -0.04(-0.06%)
Apr 26, 2016 59.55 59.91 59.35 59.57 4,435,858 +0.23(+0.39%)
Apr 25, 2016 58.66 59.34 58.65 59.34 3,316,351 +0.52(+0.88%)
Apr 22, 2016 58.22 58.95 58.13 58.82 4,343,473 +0.60(+1.04%)
Apr 21, 2016 59.24 59.37 58.04 58.22 7,015,592 -1.06(-1.78%)
Apr 20, 2016 60.30 60.42 59.22 59.27 5,680,203 -1.02(-1.69%)
Apr 19, 2016 60.43 60.43 60.05 60.29 4,361,319 +0.03(+0.05%)
Apr 18, 2016 59.88 60.27 59.80 60.27 3,263,537 +0.29(+0.48%)
Apr 15, 2016 59.65 60.12 59.34 59.98 3,376,845 +0.45(+0.75%)
Apr 14, 2016 59.83 59.87 59.38 59.53 2,841,991 -0.33(-0.55%)
Apr 13, 2016 60.30 60.33 59.66 59.86 3,930,497 -0.27(-0.44%)
Apr 12, 2016 59.83 60.27 59.68 60.13 3,481,907 +0.43(+0.72%)
Apr 11, 2016 59.93 60.11 59.68 59.70 3,959,406 -0.12(-0.20%)
Apr 08, 2016 59.80 60.06 59.67 59.82 4,685,335 +0.33(+0.56%)
Apr 07, 2016 59.72 59.86 59.22 59.49 3,252,236 -0.37(-0.62%)
Apr 06, 2016 59.74 59.89 59.41 59.86 4,087,785 +0.14(+0.24%)
Apr 05, 2016 59.85 60.01 59.57 59.72 4,519,884 -0.40(-0.66%)
Apr 04, 2016 60.32 60.38 59.91 60.11 9,604,644 -0.09(-0.14%)
Apr 01, 2016 60.16 60.30 59.83 60.20 7,322,485 -0.08(-0.13%)
Mar 31, 2016 59.91 60.36 59.78 60.28 10,473,526 +0.37(+0.61%)
Mar 30, 2016 60.18 60.31 59.86 59.91 4,869,990 -0.12(-0.19%)
Mar 29, 2016 58.83 60.06 58.65 60.03 6,983,546 +1.27(+2.17%)
Mar 28, 2016 58.22 58.88 58.20 58.75 5,401,099 +0.53(+0.90%)
Mar 24, 2016 58.11 58.23 58.23 58.23 3,947,281 +0.02(+0.04%)
Mar 23, 2016 58.52 58.59 58.17 58.21 3,944,787 -0.32(-0.54%)
Mar 22, 2016 58.41 58.70 58.18 58.52 6,660,715 +0.00(+0.00%)
Mar 21, 2016 58.96 59.14 58.42 58.52 6,037,512 -0.53(-0.90%)
Mar 18, 2016 59.43 59.53 59.06 59.06 4,613,423 -0.26(-0.43%)
Mar 17, 2016 58.58 59.44 58.32 59.31 7,768,749 +0.83(+1.41%)
Mar 16, 2016 57.63 58.58 57.42 58.49 4,835,170 +0.70(+1.21%)
Mar 15, 2016 57.52 57.91 57.40 57.79 2,668,311 +0.03(+0.05%)
Mar 14, 2016 57.67 57.82 57.44 57.76 3,646,311 +0.01(+0.01%)
Mar 11, 2016 57.06 57.81 56.93 57.76 3,543,788 +1.27(+2.24%)
Mar 10, 2016 57.09 57.20 55.86 56.49 3,475,751 -0.21(-0.36%)
Mar 09, 2016 56.56 56.99 56.43 56.70 5,013,882 +0.31(+0.56%)
Mar 08, 2016 56.89 56.94 56.31 56.38 3,976,869 -0.58(-1.02%)
Mar 07, 2016 56.53 57.09 56.43 56.97 4,926,654 +0.15(+0.26%)
Mar 04, 2016 56.72 56.78 56.40 56.82 3,851,763 +0.01(+0.01%)
Mar 03, 2016 56.53 56.81 56.24 56.81 4,087,082 +0.30(+0.53%)
Mar 02, 2016 55.89 56.54 55.78 56.51 5,091,119 +0.41(+0.72%)
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.