Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.18 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 35.56 35.73 35.47 35.60 2,199,557 +0.11(+0.30%)
May 23, 2011 35.49 35.66 35.40 35.49 3,063,840 -0.37(-1.02%)
May 20, 2011 36.13 36.28 35.83 35.86 2,346,609 -0.44(-1.22%)
May 19, 2011 36.30 36.46 36.02 36.30 2,243,449 +0.15(+0.42%)
May 18, 2011 35.79 36.18 35.65 36.15 2,240,749 +0.35(+0.97%)
May 17, 2011 35.71 35.89 35.58 35.80 3,698,861 -0.01(-0.03%)
May 16, 2011 35.60 36.04 35.58 35.81 3,651,187 +0.05(+0.15%)
May 13, 2011 36.23 36.23 35.67 35.76 2,509,043 -0.38(-1.06%)
May 12, 2011 35.98 36.20 35.68 36.14 2,422,402 +0.06(+0.16%)
May 11, 2011 36.44 36.46 35.97 36.08 2,940,618 -0.38(-1.05%)
May 10, 2011 36.05 36.52 36.02 36.47 2,878,024 +0.57(+1.58%)
May 09, 2011 35.74 35.99 35.58 35.90 1,665,161 +0.18(+0.51%)
May 06, 2011 36.29 36.36 35.62 35.72 3,859,136 -0.32(-0.89%)
May 05, 2011 35.87 36.30 35.75 36.04 3,299,929 -0.02(-0.07%)
May 04, 2011 36.21 36.33 35.89 36.06 2,796,698 -0.21(-0.57%)
May 03, 2011 36.47 36.74 35.85 36.27 3,475,737 -0.31(-0.86%)
May 02, 2011 36.49 36.59 36.47 36.58 4,120,845 +0.05(+0.15%)
Apr 29, 2011 36.79 36.83 36.09 36.53 3,009,484 -0.21(-0.58%)
Apr 28, 2011 36.30 36.85 36.27 36.74 3,975,246 +0.48(+1.34%)
Apr 27, 2011 36.06 36.29 35.94 36.26 3,152,657 +0.27(+0.74%)
Apr 26, 2011 35.81 36.12 35.61 35.99 4,540,504 +0.31(+0.88%)
Apr 25, 2011 35.42 35.81 35.36 35.68 2,405,847 +0.24(+0.67%)
Apr 21, 2011 35.30 35.46 35.05 35.44 2,958,685 +0.24(+0.67%)
Apr 20, 2011 35.10 35.26 34.86 35.20 2,429,711 +0.41(+1.17%)
Apr 19, 2011 34.60 34.86 34.57 34.80 1,856,466 +0.27(+0.79%)
Apr 18, 2011 34.58 34.58 34.30 34.52 2,895,137 -0.31(-0.90%)
Apr 15, 2011 34.49 34.86 34.41 34.84 2,385,907 +0.44(+1.29%)
Apr 14, 2011 33.80 34.47 33.73 34.39 2,410,138 +0.49(+1.45%)
Apr 13, 2011 34.12 34.13 33.85 33.90 2,053,343 -0.05(-0.16%)
Apr 12, 2011 33.90 34.12 33.87 33.96 3,380,161 -0.06(-0.17%)
Apr 11, 2011 34.06 34.28 33.90 34.02 2,261,353 +0.02(+0.07%)
Apr 08, 2011 34.34 34.47 33.89 33.99 3,831,631 -0.25(-0.72%)
Apr 07, 2011 34.66 34.67 34.08 34.24 3,003,294 -0.38(-1.11%)
Apr 06, 2011 34.76 34.76 34.52 34.62 2,177,724 +0.02(+0.05%)
Apr 05, 2011 34.54 34.75 34.50 34.61 2,113,220 +0.04(+0.10%)
Apr 04, 2011 34.70 34.72 34.50 34.57 1,815,689 -0.02(-0.07%)
Apr 01, 2011 34.73 34.83 34.41 34.60 7,023,659 +0.05(+0.15%)
Mar 31, 2011 34.24 34.60 34.21 34.54 5,424,286 +0.28(+0.81%)
Mar 30, 2011 33.96 34.31 33.82 34.26 3,102,991 +0.49(+1.45%)
Mar 29, 2011 33.67 33.85 33.31 33.77 3,883,301 +0.14(+0.40%)
Mar 28, 2011 33.72 33.84 33.55 33.64 3,120,111 -0.04(-0.12%)
Mar 25, 2011 33.56 33.83 33.41 33.68 4,132,972 +0.26(+0.78%)
Mar 24, 2011 33.48 33.52 33.06 33.42 2,502,443 +0.14(+0.42%)
Mar 23, 2011 33.59 33.59 33.06 33.28 2,897,404 -0.37(-1.10%)
Mar 22, 2011 33.87 33.94 33.55 33.65 4,764,288 -0.22(-0.64%)
Mar 21, 2011 33.88 34.01 33.85 33.86 2,285,863 +0.36(+1.08%)
Mar 18, 2011 33.45 33.64 33.34 33.50 3,219,790 +0.33(+1.01%)
Mar 17, 2011 33.31 33.40 32.90 33.17 3,136,545 +0.25(+0.77%)
Mar 16, 2011 33.40 33.43 32.69 32.91 5,421,431 -0.49(-1.47%)
Mar 15, 2011 33.36 33.64 33.31 33.41 4,162,311 -0.18(-0.52%)
Mar 14, 2011 33.72 33.79 33.45 33.58 2,855,396 -0.34(-1.00%)
Mar 11, 2011 33.46 33.99 33.44 33.92 2,303,860 +0.34(+1.01%)
Mar 10, 2011 33.82 33.86 33.55 33.58 2,907,087 -0.52(-1.53%)
Mar 09, 2011 34.14 34.29 33.85 34.10 2,317,197 -0.04(-0.10%)
Mar 08, 2011 33.72 34.32 33.67 34.14 3,800,564 +0.48(+1.41%)
Mar 07, 2011 34.03 34.13 33.46 33.66 2,834,833 -0.25(-0.73%)
Mar 04, 2011 34.22 34.28 33.74 33.91 2,868,294 -0.33(-0.96%)
Mar 03, 2011 34.09 34.25 33.98 34.24 2,711,087 +0.49(+1.44%)
Mar 02, 2011 34.02 34.11 33.63 33.75 4,092,038 -0.31(-0.91%)
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.