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 (%)
May 31, 2018 63.33 63.56 63.08 63.32 6,765,975 -0.22(-0.34%)
May 30, 2018 62.64 63.72 62.47 63.54 6,107,347 +0.85(+1.36%)
May 29, 2018 62.23 62.79 62.06 62.68 5,745,581 +0.30(+0.48%)
May 25, 2018 62.39 62.39 62.39 0 +0.22(+0.35%)
May 24, 2018 62.32 62.56 61.83 62.17 3,953,716 -0.13(-0.21%)
May 23, 2018 61.64 62.49 61.63 62.30 4,962,814 +0.62(+1.00%)
May 22, 2018 61.58 61.76 61.34 61.68 4,324,401 +0.09(+0.14%)
May 21, 2018 61.01 61.70 60.67 61.59 4,574,453 +0.72(+1.19%)
May 18, 2018 60.86 61.10 60.60 60.87 4,166,174 +0.08(+0.13%)
May 17, 2018 61.07 61.28 60.66 60.79 4,981,287 -0.30(-0.50%)
May 16, 2018 61.40 61.60 61.01 61.10 5,482,620 -0.18(-0.30%)
May 15, 2018 61.98 61.98 61.10 61.28 6,396,947 -1.01(-1.62%)
May 14, 2018 62.78 62.92 61.99 62.29 4,406,108 -0.54(-0.86%)
May 11, 2018 63.08 63.30 62.73 62.83 3,357,086 -0.22(-0.34%)
May 10, 2018 62.79 63.17 62.66 63.05 4,565,135 +0.49(+0.78%)
May 09, 2018 62.01 62.57 61.93 62.56 5,837,601 +0.42(+0.67%)
May 08, 2018 62.44 62.44 61.94 62.14 5,371,972 -0.31(-0.50%)
May 07, 2018 62.12 62.52 62.08 62.45 5,819,358 +0.42(+0.67%)
May 04, 2018 61.33 62.19 61.33 62.03 4,668,027 +0.67(+1.10%)
May 03, 2018 61.21 61.62 61.13 61.36 7,275,653 -0.04(-0.07%)
May 02, 2018 61.49 61.67 60.86 61.40 6,680,512 -0.22(-0.36%)
May 01, 2018 61.06 61.75 60.95 61.62 6,543,144 +0.55(+0.91%)
Apr 30, 2018 61.34 61.57 61.05 61.07 8,255,316 -0.24(-0.39%)
Apr 27, 2018 60.24 61.51 60.17 61.31 7,822,941 +1.04(+1.72%)
Apr 26, 2018 59.67 60.61 59.59 60.28 6,916,142 +0.78(+1.31%)
Apr 25, 2018 59.42 59.72 59.03 59.50 5,052,758 -0.11(-0.19%)
Apr 24, 2018 59.43 59.86 59.27 59.61 7,291,341 +0.22(+0.38%)
Apr 23, 2018 59.46 59.69 59.12 59.39 5,389,443 -0.05(-0.08%)
Apr 20, 2018 59.92 60.16 59.35 59.43 6,442,968 -0.55(-0.92%)
Apr 19, 2018 60.67 60.73 59.56 59.99 8,619,196 -0.88(-1.45%)
Apr 18, 2018 61.14 61.22 60.86 60.87 5,136,821 -0.13(-0.21%)
Apr 17, 2018 60.43 61.34 60.24 61.00 5,611,204 +0.71(+1.17%)
Apr 16, 2018 60.00 60.49 59.85 60.29 5,331,374 +0.37(+0.62%)
Apr 13, 2018 59.55 59.97 59.47 59.92 4,755,923 +0.31(+0.53%)
Apr 12, 2018 60.38 60.39 59.43 59.61 5,045,501 -0.67(-1.12%)
Apr 11, 2018 60.04 60.74 59.99 60.28 4,848,828 +0.13(+0.21%)
Apr 10, 2018 60.48 60.59 60.06 60.16 9,118,640 -0.06(-0.11%)
Apr 09, 2018 60.45 60.70 60.12 60.22 5,564,721 -0.19(-0.32%)
Apr 06, 2018 60.73 61.20 60.21 60.41 6,002,300 -0.46(-0.75%)
Apr 05, 2018 60.93 60.99 60.35 60.87 5,227,466 -0.02(-0.04%)
Apr 04, 2018 59.92 61.07 59.79 60.89 6,856,115 +0.63(+1.05%)
Apr 03, 2018 59.85 60.53 59.45 60.26 12,443,368 +0.51(+0.85%)
Apr 02, 2018 60.47 60.73 59.35 59.75 8,083,080 -0.82(-1.35%)
Mar 29, 2018 60.57 60.57 60.57 0 -0.07(-0.12%)
Mar 28, 2018 59.37 60.76 59.27 60.65 11,110,780 +1.48(+2.51%)
Mar 27, 2018 59.02 59.94 58.33 59.16 11,377,765 +0.22(+0.38%)
Mar 26, 2018 58.62 59.04 58.33 58.94 8,695,520 +0.66(+1.14%)
Mar 23, 2018 59.31 59.50 58.12 58.27 11,990,303 -1.06(-1.78%)
Mar 22, 2018 59.54 60.39 59.31 59.33 7,051,405 -0.35(-0.59%)
Mar 21, 2018 60.05 60.29 59.36 59.68 7,429,270 -0.45(-0.74%)
Mar 20, 2018 60.29 60.71 59.89 60.13 7,141,812 -0.21(-0.34%)
Mar 19, 2018 60.78 60.79 59.95 60.33 5,031,386 -0.52(-0.86%)
Mar 16, 2018 60.36 60.94 60.22 60.86 6,228,630 +0.42(+0.70%)
Mar 15, 2018 60.55 60.66 60.12 60.44 7,146,460 -0.02(-0.03%)
Mar 14, 2018 60.34 60.69 60.20 60.45 7,479,190 +0.06(+0.09%)
Mar 13, 2018 60.54 60.82 60.19 60.40 6,135,599 +0.06(+0.09%)
Mar 12, 2018 60.12 60.48 59.92 60.34 8,380,568 +0.26(+0.44%)
Mar 09, 2018 59.75 60.08 59.36 60.08 7,917,346 +0.33(+0.55%)
Mar 08, 2018 59.78 59.89 59.45 59.75 8,028,012 +0.11(+0.19%)
Mar 07, 2018 59.69 59.64 12,414,653 +0.37(+0.62%)
Mar 06, 2018 59.09 59.40 58.58 59.27 7,597,188 +0.28(+0.47%)
Mar 05, 2018 58.18 59.27 58.14 59.00 6,992,389 +0.66(+1.13%)
Mar 02, 2018 58.08 58.40 57.72 58.34 10,578,186 -0.02(-0.04%)
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.