Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

85.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 90.14 90.42 89.87 90.16 3,777,427 +0.54(+0.60%)
May 27, 2021 90.11 90.12 89.51 89.62 4,833,379 -0.21(-0.23%)
May 26, 2021 89.59 90.33 89.41 89.83 5,005,166 +0.40(+0.44%)
May 25, 2021 89.62 89.82 89.07 89.43 4,700,774 -0.03(-0.03%)
May 24, 2021 88.75 89.79 88.67 89.46 3,867,793 +1.10(+1.25%)
May 21, 2021 88.66 88.83 88.15 88.36 3,345,512 -0.09(-0.10%)
May 20, 2021 87.48 88.73 87.24 88.45 2,732,507 +0.98(+1.13%)
May 19, 2021 87.07 87.46 86.17 87.46 3,990,729 -0.28(-0.32%)
May 18, 2021 87.74 88.31 87.20 87.74 3,721,972 +0.02(+0.02%)
May 17, 2021 87.60 87.91 87.28 87.72 3,678,235 +0.09(+0.10%)
May 14, 2021 87.07 87.94 86.94 87.63 4,361,038 +1.03(+1.19%)
May 13, 2021 85.76 87.22 85.70 86.60 5,670,967 +1.11(+1.30%)
May 12, 2021 87.51 87.67 85.43 85.49 5,097,161 -2.22(-2.53%)
May 11, 2021 88.08 88.08 86.98 87.72 4,472,143 -1.12(-1.26%)
May 10, 2021 89.19 89.88 88.83 88.83 3,806,870 -0.03(-0.03%)
May 07, 2021 87.77 88.92 87.62 88.86 6,519,336 +1.16(+1.32%)
May 06, 2021 87.28 87.78 86.89 87.71 6,258,463 +0.49(+0.56%)
May 05, 2021 87.62 88.55 86.87 87.22 6,782,645 -1.47(-1.66%)
May 04, 2021 88.85 89.57 88.18 88.69 7,144,167 -0.58(-0.65%)
May 03, 2021 89.87 89.87 89.07 89.27 7,581,754 -0.17(-0.19%)
Apr 30, 2021 88.82 89.64 88.65 89.44 4,842,710 +0.35(+0.40%)
Apr 29, 2021 88.92 89.48 88.49 89.09 3,676,848 +0.76(+0.86%)
Apr 28, 2021 88.74 88.86 88.28 88.33 3,887,477 -0.19(-0.21%)
Apr 27, 2021 88.79 88.82 88.29 88.52 3,424,327 -0.01(-0.01%)
Apr 26, 2021 88.55 89.05 88.32 88.53 5,987,289 +0.26(+0.30%)
Apr 23, 2021 87.95 88.45 87.69 88.27 5,804,827 +0.51(+0.59%)
Apr 22, 2021 88.22 88.58 87.55 87.75 3,552,928 -0.48(-0.54%)
Apr 21, 2021 87.76 88.37 87.44 88.23 4,882,131 +0.58(+0.66%)
Apr 20, 2021 86.80 87.81 86.77 87.65 5,504,341 +0.71(+0.82%)
Apr 19, 2021 86.81 86.94 86.21 86.94 3,193,721 +0.17(+0.20%)
Apr 16, 2021 86.89 87.02 86.47 86.77 4,158,870 +0.19(+0.22%)
Apr 15, 2021 85.61 86.58 85.43 86.58 7,197,292 +1.49(+1.75%)
Apr 14, 2021 85.62 86.06 84.97 85.09 5,061,497 -0.45(-0.53%)
Apr 13, 2021 84.99 85.65 84.88 85.54 4,403,454 +0.42(+0.50%)
Apr 12, 2021 84.79 85.12 84.08 85.12 3,133,214 +0.50(+0.59%)
Apr 09, 2021 84.85 84.96 84.42 84.62 5,950,169 -0.10(-0.12%)
Apr 08, 2021 85.06 85.37 84.64 84.72 5,577,128 -0.32(-0.37%)
Apr 07, 2021 84.99 85.30 84.29 85.03 3,366,068 +0.06(+0.07%)
Apr 06, 2021 84.81 84.98 84.39 84.97 5,662,217 +0.22(+0.26%)
Apr 05, 2021 85.00 85.00 83.93 84.75 4,697,223 +0.33(+0.38%)
Apr 01, 2021 83.36 84.47 83.05 84.43 6,049,871 +1.51(+1.82%)
Mar 31, 2021 83.43 83.84 82.59 82.92 4,908,063 -0.51(-0.61%)
Mar 30, 2021 83.19 83.66 83.08 83.43 6,449,637 +0.11(+0.13%)
Mar 29, 2021 83.63 83.90 82.58 83.32 5,668,087 -0.49(-0.58%)
Mar 26, 2021 82.43 83.85 82.29 83.81 4,281,503 +1.77(+2.16%)
Mar 25, 2021 81.09 82.23 80.19 82.04 4,673,673 +0.83(+1.02%)
Mar 24, 2021 81.71 82.36 81.21 81.21 4,618,125 -0.46(-0.56%)
Mar 23, 2021 81.76 82.30 81.21 81.67 3,305,399 -0.12(-0.14%)
Mar 22, 2021 81.22 81.98 80.95 81.78 2,983,217 +0.57(+0.71%)
Mar 19, 2021 82.46 82.67 81.14 81.21 4,935,563 -1.12(-1.36%)
Mar 18, 2021 82.84 82.92 82.05 82.33 3,895,857 -0.84(-1.01%)
Mar 17, 2021 82.95 83.21 82.18 83.18 4,081,061 +0.07(+0.09%)
Mar 16, 2021 83.45 83.64 82.74 83.10 3,479,437 -0.34(-0.41%)
Mar 15, 2021 82.41 83.64 81.99 83.44 6,715,519 +1.22(+1.48%)
Mar 12, 2021 80.83 82.26 80.80 82.22 3,635,874 +1.36(+1.68%)
Mar 11, 2021 80.50 81.34 80.01 80.87 4,267,622 +0.93(+1.17%)
Mar 10, 2021 79.39 80.44 79.11 79.94 3,821,674 +0.79(+1.00%)
Mar 09, 2021 79.09 79.76 79.04 79.15 4,315,770 +0.52(+0.66%)
Mar 08, 2021 78.28 79.45 77.71 78.63 5,374,179 +0.67(+0.86%)
Mar 05, 2021 77.70 78.22 75.78 77.95 7,985,106 +0.84(+1.09%)
Mar 04, 2021 78.15 78.57 76.18 77.11 7,641,804 -0.89(-1.14%)
Mar 03, 2021 78.41 78.72 77.83 78.00 6,943,615 -0.45(-0.57%)
Mar 02, 2021 79.24 79.24 77.93 78.45 5,253,332 -0.76(-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.