Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

87.46 +0.66 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 87.50 88.02 87.14 87.46 3,562,753 +0.66(+0.76%)
Jul 11, 2024 85.46 87.10 85.46 86.80 4,364,927 +2.42(+2.87%)
Jul 10, 2024 84.10 84.45 83.57 84.38 2,482,416 +0.62(+0.74%)
Jul 09, 2024 83.58 84.04 82.95 83.76 2,123,271 -0.02(-0.02%)
Jul 08, 2024 83.61 83.98 83.40 83.78 3,239,190 +0.27(+0.32%)
Jul 05, 2024 83.44 83.67 82.98 83.51 3,216,982 +0.23(+0.28%)
Jul 03, 2024 83.45 83.94 83.27 83.28 1,571,474 -0.08(-0.10%)
Jul 02, 2024 83.21 83.49 82.88 83.36 3,141,509 +0.39(+0.47%)
Jul 01, 2024 83.69 83.90 82.47 82.97 3,274,794 -0.79(-0.94%)
Jun 28, 2024 83.49 84.12 83.12 83.76 4,091,461 +0.66(+0.80%)
Jun 27, 2024 82.43 83.13 82.24 83.10 4,297,646 +0.80(+0.97%)
Jun 26, 2024 81.98 82.55 81.82 82.30 3,328,777 -0.26(-0.31%)
Jun 25, 2024 83.44 83.48 82.11 82.55 3,795,795 -1.03(-1.23%)
Jun 24, 2024 82.98 84.41 82.85 83.58 2,869,547 +0.64(+0.77%)
Jun 21, 2024 82.89 83.11 82.38 82.94 2,369,211 +0.21(+0.25%)
Jun 20, 2024 82.71 83.00 82.46 82.73 2,463,180 -0.24(-0.29%)
Jun 18, 2024 82.86 83.27 82.68 82.97 3,111,774 +0.33(+0.39%)
Jun 17, 2024 82.48 83.06 82.13 82.64 2,194,973 -0.33(-0.39%)
Jun 14, 2024 82.70 83.21 82.30 82.97 2,205,729 -0.02(-0.02%)
Jun 13, 2024 82.84 83.25 82.36 82.99 2,652,494 +0.34(+0.41%)
Jun 12, 2024 83.65 84.29 82.54 82.65 4,174,749 +0.73(+0.89%)
Jun 11, 2024 81.83 82.31 81.60 81.92 3,302,258 -0.30(-0.36%)
Jun 10, 2024 81.68 82.49 81.09 82.22 2,481,286 +0.28(+0.34%)
Jun 07, 2024 81.42 82.16 81.35 81.94 3,268,026 -0.78(-0.94%)
Jun 06, 2024 82.18 82.74 81.83 82.72 4,353,673 +0.16(+0.19%)
Jun 05, 2024 82.71 82.83 82.07 82.56 2,402,813 -0.10(-0.12%)
Jun 04, 2024 81.79 83.01 81.79 82.66 2,754,070 +0.63(+0.77%)
Jun 03, 2024 82.66 82.66 81.61 82.03 3,342,589 -0.19(-0.23%)
May 31, 2024 81.20 82.28 80.84 82.22 4,228,796 +1.51(+1.87%)
May 30, 2024 79.94 80.75 79.94 80.71 2,783,013 +1.17(+1.47%)
May 29, 2024 79.51 79.65 79.19 79.54 3,243,151 -0.78(-0.97%)
May 28, 2024 81.24 81.57 80.23 80.32 3,084,631 -0.53(-0.66%)
May 24, 2024 81.18 81.31 80.75 80.85 2,346,585 +0.06(+0.07%)
May 23, 2024 82.57 82.57 80.74 80.80 4,111,513 -1.78(-2.15%)
May 22, 2024 83.04 83.37 82.33 82.57 3,936,492 -0.75(-0.90%)
May 21, 2024 83.16 83.46 82.98 83.32 2,689,298 -0.03(-0.04%)
May 20, 2024 83.68 83.93 83.25 83.35 2,878,214 -0.49(-0.59%)
May 17, 2024 83.96 84.06 83.54 83.85 2,826,401 -0.01(-0.01%)
May 16, 2024 84.00 84.23 83.72 83.86 2,609,034 -0.06(-0.07%)
May 15, 2024 83.99 84.37 83.72 83.92 3,589,020 +1.15(+1.38%)
May 14, 2024 82.69 83.13 82.34 82.77 3,137,633 +0.63(+0.77%)
May 13, 2024 82.18 82.62 81.75 82.14 2,883,916 +0.27(+0.33%)
May 10, 2024 82.23 82.32 81.62 81.87 5,720,166 -0.23(-0.28%)
May 09, 2024 81.09 82.16 81.09 82.10 5,519,410 +1.65(+2.05%)
May 08, 2024 80.69 80.69 80.18 80.45 4,181,297 -0.68(-0.84%)
May 07, 2024 81.00 81.39 80.78 81.13 3,712,931 +0.76(+0.95%)
May 06, 2024 80.88 81.02 80.05 80.37 3,082,648 +0.07(+0.09%)
May 03, 2024 81.15 81.63 80.12 80.30 4,323,305 +0.53(+0.67%)
May 02, 2024 79.40 79.95 78.57 79.77 4,864,589 +1.11(+1.41%)
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.