Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.16 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 88.28 88.56 88.02 88.30 3,857,112 +0.53(+0.60%)
May 27, 2021 88.25 88.25 87.66 87.77 4,935,340 -0.20(-0.23%)
May 26, 2021 87.74 88.47 87.56 87.97 5,110,750 +0.39(+0.44%)
May 25, 2021 87.77 87.96 87.23 87.58 4,799,937 -0.03(-0.03%)
May 24, 2021 86.92 87.94 86.84 87.61 3,949,384 +1.08(+1.25%)
May 21, 2021 86.83 87.00 86.33 86.53 3,416,086 -0.09(-0.10%)
May 20, 2021 85.67 86.89 85.43 86.62 2,790,149 +0.96(+1.12%)
May 19, 2021 85.27 85.66 84.39 85.66 4,074,913 -0.27(-0.32%)
May 18, 2021 85.93 86.49 85.40 85.93 3,800,487 +0.02(+0.02%)
May 17, 2021 85.79 86.10 85.48 85.91 3,755,828 +0.09(+0.10%)
May 14, 2021 85.27 86.12 85.14 85.82 4,453,034 +1.01(+1.19%)
May 13, 2021 83.98 85.42 83.93 84.82 5,790,596 +1.09(+1.30%)
May 12, 2021 85.70 85.86 83.67 83.73 5,204,686 -2.17(-2.53%)
May 11, 2021 86.26 86.26 85.19 85.90 4,566,483 -1.10(-1.26%)
May 10, 2021 87.34 88.02 87.00 87.00 3,887,176 -0.03(-0.03%)
May 07, 2021 85.96 87.08 85.81 87.03 6,656,862 +1.13(+1.32%)
May 06, 2021 85.48 85.96 85.10 85.89 6,390,486 +0.48(+0.56%)
May 05, 2021 85.81 86.73 85.07 85.42 6,925,725 -1.44(-1.66%)
May 04, 2021 87.02 87.72 86.36 86.86 7,294,873 -0.57(-0.65%)
May 03, 2021 88.02 88.02 87.23 87.42 7,741,692 -0.17(-0.19%)
Apr 30, 2021 86.98 87.79 86.82 87.59 4,944,867 +0.34(+0.40%)
Apr 29, 2021 87.08 87.64 86.66 87.25 3,754,411 +0.74(+0.86%)
Apr 28, 2021 86.91 87.03 86.46 86.50 3,969,484 -0.19(-0.21%)
Apr 27, 2021 86.95 86.98 86.47 86.69 3,496,563 -0.01(-0.01%)
Apr 26, 2021 86.73 87.21 86.50 86.70 6,113,591 +0.26(+0.30%)
Apr 23, 2021 86.13 86.62 85.88 86.44 5,927,280 +0.50(+0.59%)
Apr 22, 2021 86.40 86.75 85.74 85.94 3,627,878 -0.47(-0.54%)
Apr 21, 2021 85.95 86.55 85.64 86.41 4,985,120 +0.57(+0.66%)
Apr 20, 2021 85.01 86.00 84.97 85.84 5,620,455 +0.70(+0.82%)
Apr 19, 2021 85.02 85.14 84.43 85.14 3,261,093 +0.17(+0.20%)
Apr 16, 2021 85.10 85.22 84.69 84.97 4,246,602 +0.19(+0.22%)
Apr 15, 2021 83.84 84.79 83.67 84.79 7,349,119 +1.46(+1.75%)
Apr 14, 2021 83.85 84.28 83.22 83.33 5,168,269 -0.44(-0.53%)
Apr 13, 2021 83.23 83.88 83.13 83.77 4,496,345 +0.42(+0.50%)
Apr 12, 2021 83.04 83.36 82.34 83.36 3,199,309 +0.49(+0.59%)
Apr 09, 2021 83.10 83.21 82.68 82.87 6,075,688 -0.10(-0.12%)
Apr 08, 2021 83.30 83.61 82.89 82.97 5,694,778 -0.31(-0.37%)
Apr 07, 2021 83.23 83.54 82.55 83.28 3,437,076 +0.06(+0.07%)
Apr 06, 2021 83.06 83.22 82.65 83.22 5,781,661 +0.21(+0.26%)
Apr 05, 2021 83.24 83.24 82.20 83.00 4,796,311 +0.32(+0.38%)
Apr 01, 2021 81.63 82.73 81.33 82.69 6,177,493 +1.48(+1.82%)
Mar 31, 2021 81.70 82.11 80.88 81.21 5,011,599 -0.50(-0.61%)
Mar 30, 2021 81.47 81.93 81.37 81.70 6,585,692 +0.11(+0.13%)
Mar 29, 2021 81.90 82.16 80.88 81.60 5,787,655 -0.48(-0.58%)
Mar 26, 2021 80.73 82.12 80.59 82.08 4,371,822 +1.73(+2.16%)
Mar 25, 2021 79.41 80.53 78.53 80.34 4,772,265 +0.81(+1.02%)
Mar 24, 2021 80.02 80.66 79.53 79.53 4,715,524 -0.45(-0.56%)
Mar 23, 2021 80.07 80.60 79.53 79.98 3,375,112 -0.11(-0.14%)
Mar 22, 2021 79.54 80.29 79.28 80.09 3,046,135 +0.56(+0.71%)
Mar 19, 2021 80.75 80.96 79.46 79.53 5,039,657 -1.10(-1.36%)
Mar 18, 2021 81.13 81.21 80.36 80.63 3,978,024 -0.83(-1.01%)
Mar 17, 2021 81.24 81.49 80.48 81.46 4,167,133 +0.07(+0.09%)
Mar 16, 2021 81.73 81.91 81.04 81.39 3,552,820 -0.33(-0.41%)
Mar 15, 2021 80.71 81.91 80.30 81.72 6,857,153 +1.20(+1.48%)
Mar 12, 2021 79.16 80.56 79.13 80.53 3,712,557 +1.33(+1.68%)
Mar 11, 2021 78.84 79.66 78.35 79.20 4,357,628 +0.91(+1.17%)
Mar 10, 2021 77.75 78.78 77.48 78.28 3,902,275 +0.77(+1.00%)
Mar 09, 2021 77.46 78.11 77.41 77.51 4,406,793 +0.51(+0.66%)
Mar 08, 2021 76.67 77.81 76.10 77.00 5,487,524 +0.66(+0.86%)
Mar 05, 2021 76.10 76.61 74.22 76.34 8,153,517 +0.83(+1.09%)
Mar 04, 2021 76.54 76.95 74.60 75.52 7,802,975 -0.87(-1.14%)
Mar 03, 2021 76.79 77.10 76.22 76.39 7,090,060 -0.44(-0.57%)
Mar 02, 2021 77.60 77.60 76.32 76.83 5,364,129 -0.75(-0.96%)
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.