Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Vanguard ETF (NY: VNQ )

81.30 +0.54 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 32.56 32.86 32.56 32.75 80,204 +0.34(+1.05%)
May 27, 2005 32.45 32.47 32.28 32.41 48,504 +0.17(+0.52%)
May 26, 2005 32.38 32.70 32.24 32.25 83,149 -0.14(-0.43%)
May 25, 2005 32.70 32.70 32.38 32.38 90,425 -0.40(-1.23%)
May 24, 2005 33.05 33.06 32.69 32.79 82,976 -0.46(-1.39%)
May 23, 2005 33.11 33.34 33.11 33.25 98,567 +0.07(+0.23%)
May 20, 2005 32.98 33.23 32.90 33.18 141,008 +0.07(+0.21%)
May 19, 2005 32.79 33.11 32.79 33.11 46,944 +0.43(+1.32%)
May 18, 2005 32.47 32.67 32.47 32.67 71,370 +0.32(+0.98%)
May 17, 2005 32.13 32.38 31.99 32.36 33,606 +0.28(+0.88%)
May 16, 2005 31.92 32.08 31.86 32.07 37,417 +0.15(+0.47%)
May 13, 2005 32.15 32.15 31.65 31.92 54,047 -0.01(-0.04%)
May 12, 2005 32.38 32.38 31.91 31.93 57,858 -0.32(-1.00%)
May 11, 2005 32.21 32.33 31.93 32.26 105,669 +0.02(+0.05%)
May 10, 2005 32.19 32.24 32.03 32.24 52,661 +0.00(+0.00%)
May 09, 2005 31.78 32.24 31.74 32.24 117,622 +0.55(+1.73%)
May 06, 2005 31.96 31.99 31.56 31.69 217,748 -0.40(-1.26%)
May 05, 2005 31.81 32.10 31.81 32.10 37,937 +0.40(+1.28%)
May 04, 2005 31.69 31.81 31.44 31.69 47,811 +0.03(+0.09%)
May 03, 2005 31.52 31.66 31.44 31.66 154,173 +0.05(+0.15%)
May 02, 2005 31.75 31.75 31.27 31.62 47,811 -0.02(-0.07%)
Apr 29, 2005 31.29 31.64 31.14 31.64 23,905 +0.42(+1.33%)
Apr 28, 2005 31.29 31.29 31.15 31.22 33,952 -0.08(-0.24%)
Apr 27, 2005 31.10 31.36 30.96 31.30 79,165 +0.24(+0.78%)
Apr 26, 2005 31.11 31.17 31.00 31.06 78,126 +0.04(+0.13%)
Apr 25, 2005 30.83 31.02 30.70 31.02 34,299 +0.33(+1.09%)
Apr 22, 2005 30.47 30.68 30.47 30.68 216,016 +0.24(+0.78%)
Apr 21, 2005 30.51 30.57 30.38 30.45 18,881 -0.01(-0.02%)
Apr 20, 2005 30.50 30.55 30.35 30.45 69,291 -0.07(-0.25%)
Apr 19, 2005 30.40 30.53 30.40 30.53 41,748 +0.15(+0.49%)
Apr 18, 2005 30.42 30.43 30.08 30.38 55,259 -0.05(-0.15%)
Apr 15, 2005 30.28 30.46 30.15 30.42 48,157 +0.23(+0.75%)
Apr 14, 2005 30.49 30.55 30.20 30.20 42,614 -0.29(-0.95%)
Apr 13, 2005 30.52 30.62 30.42 30.49 55,433 +0.03(+0.11%)
Apr 12, 2005 30.02 30.46 29.91 30.45 76,740 +0.40(+1.34%)
Apr 11, 2005 30.05 30.06 29.93 30.05 37,763 +0.03(+0.10%)
Apr 08, 2005 30.20 30.22 30.02 30.02 69,811 -0.14(-0.46%)
Apr 07, 2005 30.02 30.24 29.96 30.16 49,370 +0.27(+0.91%)
Apr 06, 2005 29.85 30.04 29.83 29.89 35,165 +0.16(+0.52%)
Apr 05, 2005 29.84 29.90 29.67 29.73 38,803 -0.07(-0.23%)
Apr 04, 2005 29.86 29.86 29.51 29.80 47,291 -0.13(-0.44%)
Apr 01, 2005 30.36 30.36 29.70 29.93 42,960 +0.02(+0.06%)
Mar 31, 2005 30.02 30.23 29.84 29.91 115,197 -0.07(-0.23%)
Mar 30, 2005 29.61 29.98 29.61 29.98 41,748 +0.39(+1.33%)
Mar 29, 2005 29.61 29.84 29.52 29.59 40,708 +0.01(+0.04%)
Mar 28, 2005 29.75 29.75 29.53 29.58 47,984 -0.15(-0.50%)
Mar 24, 2005 29.81 30.08 29.69 29.73 39,149 -0.29(-0.98%)
Mar 23, 2005 29.82 30.21 29.73 30.02 43,307 -0.05(-0.17%)
Mar 22, 2005 30.86 30.86 30.08 30.08 31,354 -0.55(-1.79%)
Mar 21, 2005 30.77 30.77 30.46 30.62 46,944 -0.21(-0.67%)
Mar 18, 2005 30.94 30.97 30.65 30.83 39,322 -0.11(-0.35%)
Mar 17, 2005 30.85 31.04 30.84 30.94 36,551 +0.32(+1.06%)
Mar 16, 2005 30.98 31.00 30.61 30.62 70,677 -0.37(-1.19%)
Mar 15, 2005 31.33 31.48 30.94 30.99 89,212 -0.04(-0.13%)
Mar 14, 2005 30.73 31.03 30.68 31.03 69,637 +0.43(+1.40%)
Mar 11, 2005 30.88 30.90 30.60 30.60 36,724 -0.35(-1.12%)
Mar 10, 2005 30.65 31.06 30.65 30.95 101,338 +0.21(+0.68%)
Mar 09, 2005 31.63 31.63 30.72 30.74 105,149 -0.89(-2.83%)
Mar 08, 2005 31.87 31.87 31.51 31.63 28,063 -0.18(-0.56%)
Mar 07, 2005 31.75 32.06 31.57 31.81 74,141 +0.15(+0.47%)
Mar 04, 2005 31.25 31.66 31.17 31.66 41,921 +0.58(+1.88%)
Mar 03, 2005 30.91 31.11 30.85 31.08 17,149 +0.17(+0.54%)
Mar 02, 2005 30.91 31.06 30.84 30.91 27,196 -0.21(-0.67%)
Mar 01, 2005 30.74 31.12 30.74 31.12 60,456 +0.32(+1.05%)
Feb 28, 2005 30.91 30.98 30.49 30.80 95,449 -0.09(-0.28%)
Feb 25, 2005 30.46 30.91 30.46 30.88 52,834 +0.44(+1.44%)
Feb 24, 2005 30.57 30.57 30.32 30.45 27,370 +0.02(+0.08%)
Feb 23, 2005 30.71 30.88 30.42 30.42 41,574 -0.12(-0.38%)
Feb 22, 2005 31.22 31.22 30.54 30.54 173,748 -0.90(-2.86%)
Feb 18, 2005 31.57 31.57 31.27 31.44 39,669 -0.28(-0.87%)
Feb 17, 2005 31.76 31.81 31.67 31.72 40,881 -0.02(-0.07%)
Feb 16, 2005 31.58 31.77 31.40 31.74 33,433 +0.18(+0.59%)
Feb 15, 2005 31.46 31.58 31.42 31.55 66,173 +0.14(+0.44%)
Feb 14, 2005 31.46 31.52 31.32 31.42 70,330 +0.01(+0.02%)
Feb 11, 2005 31.22 31.43 31.05 31.41 46,944 +0.09(+0.29%)
Feb 10, 2005 31.14 31.32 30.95 31.32 41,748 +0.24(+0.76%)
Feb 09, 2005 30.94 31.13 30.94 31.08 34,472 +0.20(+0.64%)
Feb 08, 2005 30.88 30.88 30.77 30.88 19,921 +0.07(+0.24%)
Feb 07, 2005 30.94 31.05 30.76 30.81 70,850 -0.10(-0.34%)
Feb 04, 2005 30.58 30.91 30.58 30.91 34,645 +0.42(+1.36%)
Feb 03, 2005 30.45 30.60 30.41 30.50 24,078 +0.09(+0.30%)
Feb 02, 2005 30.19 30.40 30.06 30.40 42,441 +0.33(+1.11%)
Feb 01, 2005 29.96 30.12 29.84 30.07 44,346 +0.22(+0.73%)
Jan 31, 2005 30.11 30.16 29.60 29.85 70,157 -0.03(-0.12%)
Jan 28, 2005 29.93 30.02 29.76 29.89 114,157 +0.05(+0.15%)
Jan 27, 2005 30.16 30.16 29.67 29.84 29,795 -0.21(-0.71%)
Jan 26, 2005 30.27 30.27 29.97 30.05 45,732 -0.09(-0.31%)
Jan 25, 2005 30.88 30.88 30.14 30.15 53,700 -0.58(-1.88%)
Jan 24, 2005 31.03 31.06 30.71 30.72 31,354 -0.25(-0.80%)
Jan 21, 2005 30.91 31.18 30.80 30.97 106,015 +0.03(+0.09%)
Jan 20, 2005 31.09 31.18 30.82 30.94 56,299 -0.10(-0.32%)
Jan 19, 2005 31.11 31.46 30.96 31.04 51,275 +0.03(+0.09%)
Jan 18, 2005 30.68 31.05 30.59 31.01 45,039 +0.30(+0.98%)
Jan 14, 2005 30.62 30.74 30.48 30.71 380,929 +0.38(+1.24%)
Jan 13, 2005 30.33 30.83 30.29 30.34 59,244 +0.00(+0.00%)
Jan 12, 2005 30.54 30.54 29.87 30.34 143,433 -0.14(-0.47%)
Jan 11, 2005 30.81 30.83 30.39 30.48 43,826 -0.31(-1.01%)
Jan 10, 2005 30.86 30.97 30.71 30.79 21,653 -0.10(-0.32%)
Jan 07, 2005 31.10 31.10 30.75 30.89 41,921 -0.07(-0.22%)
Jan 06, 2005 30.68 31.07 30.68 30.96 73,102 +0.24(+0.77%)
Jan 05, 2005 31.85 31.85 30.50 30.72 133,905 -1.06(-3.32%)
Jan 04, 2005 32.26 32.49 31.78 31.78 90,945 -0.48(-1.50%)
Jan 03, 2005 32.76 32.76 32.04 32.26 55,259 -0.38(-1.17%)
Dec 31, 2004 32.83 32.86 32.64 32.64 63,228 -0.09(-0.26%)
Dec 30, 2004 32.67 32.75 32.53 32.73 58,378 +0.16(+0.48%)
Dec 29, 2004 32.47 32.59 32.44 32.58 50,929 +0.18(+0.57%)
Dec 28, 2004 32.33 32.45 32.32 32.39 25,637 +0.12(+0.38%)
Dec 27, 2004 32.51 32.53 32.18 32.27 43,133 -0.24(-0.75%)
Dec 23, 2004 32.64 32.73 32.38 32.51 46,944 -0.25(-0.76%)
Dec 22, 2004 32.56 32.76 32.50 32.76 36,724 -0.49(-1.48%)
Dec 21, 2004 32.99 33.25 32.99 33.25 21,653 +0.38(+1.14%)
Dec 20, 2004 32.96 32.96 32.74 32.88 18,189 -0.12(-0.35%)
Dec 17, 2004 32.70 32.99 32.36 32.99 49,023 +0.37(+1.13%)
Dec 16, 2004 32.97 32.97 32.62 32.62 19,055 -0.30(-0.91%)
Dec 15, 2004 33.00 33.01 32.73 32.92 37,590 +0.06(+0.19%)
Dec 14, 2004 32.85 32.90 32.69 32.86 22,173 -0.03(-0.09%)
Dec 13, 2004 33.08 33.08 32.85 32.89 25,811 -0.09(-0.28%)
Dec 10, 2004 32.67 32.98 32.66 32.98 23,732 +0.28(+0.85%)
Dec 09, 2004 32.49 32.70 32.29 32.70 43,133 +0.24(+0.73%)
Dec 08, 2004 32.45 32.62 32.33 32.47 131,653 +0.09(+0.27%)
Dec 07, 2004 32.86 32.86 32.33 32.38 82,976 -0.42(-1.27%)
Dec 06, 2004 32.70 32.94 32.59 32.79 93,197 +0.16(+0.48%)
Dec 03, 2004 32.33 32.65 32.33 32.64 62,015 +0.43(+1.34%)
Dec 02, 2004 32.48 32.48 32.06 32.21 63,921 -0.28(-0.85%)
Dec 01, 2004 31.95 32.54 31.94 32.48 40,881 +0.62(+1.94%)
Nov 30, 2004 31.81 31.87 31.59 31.87 56,819 +0.17(+0.55%)
Nov 29, 2004 31.89 31.89 31.54 31.69 150,535 -0.12(-0.36%)
Nov 26, 2004 31.98 32.03 31.78 31.81 20,440 -0.03(-0.11%)
Nov 24, 2004 31.61 31.92 31.61 31.84 18,362 +0.54(+1.73%)
Nov 23, 2004 31.14 31.41 31.04 31.30 15,763 +0.13(+0.43%)
Nov 22, 2004 31.08 31.18 30.88 31.17 145,858 +0.21(+0.69%)
Nov 19, 2004 31.33 31.43 30.95 30.95 129,575 -0.32(-1.03%)
Nov 18, 2004 31.63 31.63 31.02 31.28 138,929 -0.05(-0.17%)
Nov 17, 2004 32.18 32.21 31.22 31.33 37,244 -0.74(-2.32%)
Nov 16, 2004 32.45 32.45 32.07 32.07 45,039 -0.20(-0.61%)
Nov 15, 2004 32.06 32.30 32.01 32.27 69,118 +0.40(+1.27%)
Nov 12, 2004 31.33 31.87 31.28 31.87 25,811 +0.61(+1.96%)
Nov 11, 2004 31.02 31.25 31.00 31.25 23,559 +0.25(+0.82%)
Nov 10, 2004 30.83 31.08 30.75 31.00 23,559 +0.22(+0.71%)
Nov 09, 2004 30.67 30.78 30.62 30.78 38,630 +0.12(+0.38%)
Nov 08, 2004 30.68 30.72 30.53 30.66 54,740 +0.08(+0.26%)
Nov 05, 2004 31.34 31.34 30.54 30.58 89,905 -0.85(-2.70%)
Nov 04, 2004 30.94 31.43 30.94 31.43 9,007 +0.47(+1.51%)
Nov 03, 2004 31.11 31.11 30.92 30.96 22,173 +0.31(+1.02%)
Nov 02, 2004 31.01 31.01 30.65 30.65 24,425 -0.30(-0.97%)
Nov 01, 2004 30.71 30.95 30.70 30.95 9,354 +0.30(+0.98%)
Oct 29, 2004 30.84 30.84 30.58 30.65 86,960 -0.02(-0.06%)
Oct 28, 2004 30.60 30.74 30.58 30.67 22,173 +0.02(+0.06%)
Oct 27, 2004 30.51 30.65 30.45 30.65 15,763 +0.36(+1.18%)
Oct 26, 2004 30.09 30.30 30.03 30.30 15,590 +0.28(+0.94%)
Oct 25, 2004 30.13 30.13 29.91 30.01 24,252 -0.14(-0.48%)
Oct 22, 2004 30.39 30.54 30.16 30.16 121,086 -0.24(-0.80%)
Oct 21, 2004 30.04 30.40 30.04 30.40 12,818 +0.31(+1.02%)
Oct 20, 2004 30.19 30.19 29.81 30.09 9,527 -0.14(-0.48%)
Oct 19, 2004 30.48 30.60 30.24 30.24 10,740 -0.16(-0.53%)
Oct 18, 2004 30.22 30.48 30.19 30.40 6,929 +0.16(+0.53%)
Oct 15, 2004 30.08 30.24 30.06 30.24 16,976 +0.31(+1.02%)
Oct 14, 2004 29.70 29.94 29.70 29.93 33,259 +0.23(+0.78%)
Oct 13, 2004 29.76 29.78 29.70 29.70 4,330 +0.08(+0.25%)
Oct 12, 2004 29.56 29.63 29.44 29.63 6,236 +0.10(+0.33%)
Oct 11, 2004 29.73 29.73 29.50 29.53 7,795 -0.12(-0.39%)
Oct 08, 2004 29.77 29.77 29.59 29.64 28,409 +0.14(+0.49%)
Oct 07, 2004 29.82 29.82 29.50 29.50 13,685 -0.31(-1.03%)
Oct 06, 2004 29.73 29.80 29.72 29.80 16,110 +0.14(+0.47%)
Oct 05, 2004 29.67 29.73 29.64 29.67 20,614 -0.01(-0.02%)
Oct 04, 2004 29.67 29.76 29.67 29.67 14,031 +0.13(+0.43%)
Oct 01, 2004 29.07 29.59 29.01 29.54 224,850 +0.54(+1.85%)
Sep 30, 2004 28.86 29.05 28.86 29.01 48,330 +0.23(+0.80%)
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.