Real Estate Vanguard ETF (NY: VNQ )

78.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 79.03 79.38 78.56 78.61 5,554,689 -0.58(-0.73%)
Apr 16, 2024 79.96 80.05 78.96 79.19 6,598,919 -1.13(-1.41%)
Apr 15, 2024 82.25 82.33 79.87 80.32 5,608,503 -1.39(-1.70%)
Apr 12, 2024 82.19 82.38 81.39 81.71 5,458,588 -0.98(-1.19%)
Apr 11, 2024 82.99 83.16 81.86 82.69 7,145,939 +0.28(+0.34%)
Apr 10, 2024 83.45 83.71 81.93 82.41 8,332,874 -3.56(-4.14%)
Apr 09, 2024 85.15 85.97 84.97 85.97 4,075,712 +1.13(+1.33%)
Apr 08, 2024 84.21 84.92 84.12 84.84 3,866,607 +0.90(+1.07%)
Apr 05, 2024 83.22 84.14 83.01 83.94 4,789,057 +0.43(+0.51%)
Apr 04, 2024 84.74 85.14 83.22 83.51 5,953,417 -0.54(-0.64%)
Apr 03, 2024 83.76 84.15 83.41 84.05 3,632,733 +0.09(+0.11%)
Apr 02, 2024 84.37 84.44 83.62 83.96 5,116,086 -1.07(-1.26%)
Apr 01, 2024 86.74 86.74 84.86 85.03 5,331,306 -1.45(-1.68%)
Mar 28, 2024 86.03 86.58 86.56 86.48 4,811,197 +0.61(+0.71%)
Mar 27, 2024 84.67 85.90 84.47 85.87 5,191,399 +2.16(+2.58%)
Mar 26, 2024 84.27 84.37 83.69 83.71 4,921,753 -0.34(-0.40%)
Mar 25, 2024 84.65 84.96 84.05 84.05 5,262,424 -0.52(-0.61%)
Mar 22, 2024 85.69 85.88 84.50 84.57 3,923,440 -1.81(-2.10%)
Mar 21, 2024 86.13 86.75 85.86 86.38 3,753,228 +0.62(+0.72%)
Mar 20, 2024 84.67 86.02 84.32 85.76 4,605,823 +0.56(+0.66%)
Mar 19, 2024 85.15 85.52 84.69 85.20 4,165,629 -0.03(-0.04%)
Mar 18, 2024 85.38 85.68 85.07 85.23 3,030,517 +0.04(+0.05%)
Mar 15, 2024 84.56 85.52 84.54 85.19 4,214,319 -0.19(-0.22%)
Mar 14, 2024 86.32 86.49 84.64 85.38 4,155,006 -1.30(-1.50%)
Mar 13, 2024 86.97 87.51 86.40 86.68 3,418,651 -0.44(-0.51%)
Mar 12, 2024 87.15 87.48 86.37 87.12 3,308,956 -0.19(-0.22%)
Mar 11, 2024 87.54 88.07 86.94 87.31 3,467,205 -0.42(-0.48%)
Mar 08, 2024 87.50 88.03 87.30 87.73 4,546,638 +1.00(+1.15%)
Mar 07, 2024 87.21 87.42 86.30 86.73 3,163,600 -0.02(-0.02%)
Mar 06, 2024 86.88 87.08 86.24 86.75 4,999,433 +0.43(+0.50%)
Mar 05, 2024 86.91 87.54 85.92 86.32 4,722,325 -1.06(-1.21%)
Mar 04, 2024 86.33 87.43 85.72 87.38 5,318,391 +0.81(+0.94%)
Mar 01, 2024 85.42 86.57 84.53 86.57 6,560,904 +1.02(+1.19%)
Feb 29, 2024 85.51 86.00 85.16 85.55 6,595,170 +0.72(+0.85%)
Feb 28, 2024 83.55 85.35 83.46 84.83 5,570,685 +0.85(+1.01%)
Feb 27, 2024 84.34 84.72 83.80 83.98 3,869,076 +0.10(+0.12%)
Feb 26, 2024 84.59 85.04 83.72 83.88 5,943,306 -0.93(-1.10%)
Feb 23, 2024 84.90 85.30 84.60 84.81 4,695,581 -0.04(-0.05%)
Feb 22, 2024 84.96 85.28 84.67 84.85 4,999,999 +0.16(+0.19%)
Feb 21, 2024 84.40 84.81 84.07 84.69 4,053,025 +0.47(+0.56%)
Feb 20, 2024 83.88 84.56 83.48 84.22 4,739,902 -0.15(-0.18%)
Feb 16, 2024 84.25 84.86 83.65 84.37 4,781,063 -0.88(-1.03%)
Feb 15, 2024 84.07 85.34 84.02 85.25 5,164,161 +1.94(+2.33%)
Feb 14, 2024 83.02 83.78 82.62 83.31 5,264,377 +0.65(+0.79%)
Feb 13, 2024 82.58 82.68 81.54 82.66 6,203,509 -1.74(-2.06%)
Feb 12, 2024 84.54 85.01 84.22 84.40 3,948,995 +0.02(+0.02%)
Feb 09, 2024 84.20 84.52 83.42 84.38 3,478,054 +0.13(+0.15%)
Feb 08, 2024 83.33 84.49 83.33 84.25 3,697,193 +0.68(+0.81%)
Feb 07, 2024 83.99 84.07 83.10 83.57 5,073,934 -0.12(-0.14%)
Feb 06, 2024 82.71 83.85 82.41 83.69 5,482,347 +1.11(+1.34%)
Feb 05, 2024 83.30 83.30 82.33 82.58 6,267,944 -1.77(-2.10%)
Feb 02, 2024 84.18 84.88 82.94 84.35 7,935,935 -1.06(-1.24%)
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.