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 (%)
Sep 30, 2021 94.98 95.09 93.15 93.10 7,674,513 -1.56(-1.65%)
Sep 29, 2021 94.49 95.13 94.31 94.67 6,809,901 +0.70(+0.75%)
Sep 28, 2021 94.06 94.49 93.39 93.96 7,758,030 -0.64(-0.68%)
Sep 27, 2021 95.93 96.58 94.51 94.60 4,712,999 -1.29(-1.35%)
Sep 24, 2021 96.67 97.05 95.67 95.89 5,335,828 -1.04(-1.07%)
Sep 23, 2021 97.40 97.74 96.84 96.93 4,446,749 -0.19(-0.20%)
Sep 22, 2021 96.89 97.71 96.45 97.12 5,115,260 +0.94(+0.97%)
Sep 21, 2021 96.63 97.33 96.17 96.19 4,808,781 +0.05(+0.05%)
Sep 20, 2021 95.66 96.69 94.99 96.14 6,827,515 -0.59(-0.61%)
Sep 17, 2021 97.39 97.88 96.54 96.73 7,661,171 -0.87(-0.89%)
Sep 16, 2021 97.44 98.07 96.88 97.60 3,745,654 +0.08(+0.08%)
Sep 15, 2021 97.33 97.95 96.81 97.52 4,829,990 +0.31(+0.32%)
Sep 14, 2021 97.90 97.94 96.65 97.21 4,232,847 -0.17(-0.18%)
Sep 13, 2021 97.58 98.19 97.11 97.39 6,298,154 +0.65(+0.68%)
Sep 10, 2021 98.25 98.41 96.73 96.73 6,484,061 -1.44(-1.46%)
Sep 09, 2021 99.66 99.77 98.14 98.17 6,843,284 -2.04(-2.03%)
Sep 08, 2021 99.46 100.50 99.21 100.20 4,692,042 +0.50(+0.50%)
Sep 07, 2021 100.59 100.68 98.93 99.70 5,422,146 -1.14(-1.13%)
Sep 03, 2021 100.58 100.97 99.73 100.84 4,906,753 +0.02(+0.02%)
Sep 02, 2021 100.49 100.83 99.68 100.82 5,727,815 +0.53(+0.53%)
Sep 01, 2021 98.95 100.37 98.95 100.29 6,251,003 +1.58(+1.60%)
Aug 31, 2021 97.95 98.83 97.77 98.71 4,631,020 +0.46(+0.47%)
Aug 30, 2021 97.32 98.26 97.08 98.25 3,960,681 +0.97(+1.00%)
Aug 27, 2021 96.61 97.58 96.51 97.28 3,365,193 +1.01(+1.05%)
Aug 26, 2021 96.32 96.58 95.88 96.27 3,178,181 +0.04(+0.04%)
Aug 25, 2021 96.28 96.84 95.85 96.23 3,662,429 -0.06(-0.07%)
Aug 24, 2021 96.85 96.93 95.88 96.29 3,153,827 -0.43(-0.44%)
Aug 23, 2021 97.09 97.29 96.45 96.72 3,561,876 -0.18(-0.19%)
Aug 20, 2021 96.20 97.29 95.66 96.90 3,563,078 +0.48(+0.50%)
Aug 19, 2021 95.48 96.50 95.32 96.42 4,476,460 +0.46(+0.48%)
Aug 18, 2021 96.64 96.69 95.89 95.96 3,782,954 -0.88(-0.91%)
Aug 17, 2021 96.53 96.88 96.00 96.84 3,304,620 -0.10(-0.10%)
Aug 16, 2021 96.97 97.48 96.70 96.94 3,483,434 -0.12(-0.12%)
Aug 13, 2021 96.73 97.17 96.41 97.06 2,861,645 +0.53(+0.55%)
Aug 12, 2021 96.54 96.59 96.09 96.53 3,181,754 +0.21(+0.22%)
Aug 11, 2021 96.15 96.45 95.71 96.32 3,582,634 +0.56(+0.59%)
Aug 10, 2021 96.81 96.82 95.63 95.76 4,147,683 -0.92(-0.95%)
Aug 09, 2021 97.02 97.06 96.50 96.68 3,000,607 -0.52(-0.53%)
Aug 06, 2021 97.51 97.87 97.05 97.19 3,029,217 -0.17(-0.18%)
Aug 05, 2021 96.77 97.39 96.52 97.37 3,624,200 +1.13(+1.17%)
Aug 04, 2021 96.52 96.90 95.88 96.24 4,442,001 -0.30(-0.31%)
Aug 03, 2021 96.60 96.74 95.85 96.54 5,696,608 +0.12(+0.12%)
Aug 02, 2021 97.16 97.88 96.23 96.42 4,498,757 -0.21(-0.22%)
Jul 30, 2021 96.69 97.93 96.59 96.63 4,758,484 +0.13(+0.13%)
Jul 29, 2021 96.83 97.44 96.41 96.50 3,693,084 +0.02(+0.02%)
Jul 28, 2021 96.90 97.09 96.19 96.49 3,934,870 -0.34(-0.35%)
Jul 27, 2021 96.22 96.98 95.83 96.82 3,405,610 +0.55(+0.57%)
Jul 26, 2021 96.14 96.52 95.57 96.28 3,143,457 +0.05(+0.05%)
Jul 23, 2021 95.78 96.34 95.44 96.23 4,541,045 +0.79(+0.83%)
Jul 22, 2021 95.76 95.77 94.95 95.44 4,325,528 -0.76(-0.79%)
Jul 21, 2021 96.39 96.84 96.06 96.20 4,761,840 -0.01(-0.01%)
Jul 20, 2021 94.50 96.59 94.37 96.21 5,500,345 +2.22(+2.36%)
Jul 19, 2021 94.65 94.85 93.27 93.99 5,607,549 -1.75(-1.82%)
Jul 16, 2021 96.15 96.55 95.67 95.74 7,078,897 -0.06(-0.07%)
Jul 15, 2021 95.46 95.91 95.39 95.80 3,289,030 +0.15(+0.16%)
Jul 14, 2021 94.99 95.93 94.78 95.65 3,737,030 +0.66(+0.70%)
Jul 13, 2021 96.09 96.17 94.62 94.98 6,500,595 -1.35(-1.40%)
Jul 12, 2021 95.46 96.41 95.26 96.33 6,190,284 +0.82(+0.86%)
Jul 09, 2021 94.46 95.52 94.21 95.51 6,358,176 +1.55(+1.64%)
Jul 08, 2021 93.39 94.33 93.19 93.97 7,069,311 -0.26(-0.28%)
Jul 07, 2021 93.76 94.54 93.46 94.23 5,594,087 +0.33(+0.35%)
Jul 06, 2021 93.19 94.06 92.54 93.90 4,926,564 +0.68(+0.73%)
Jul 02, 2021 93.30 93.68 92.88 93.22 4,896,830 +0.28(+0.30%)
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.