Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Vanguard ETF (NY: VNQ )

94.15 -1.62 (-1.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 95.00 95.58 94.09 94.15 4,946,432 -1.62(-1.69%)
Oct 30, 2024 95.35 96.48 95.30 95.77 2,930,450 +0.42(+0.44%)
Oct 29, 2024 95.74 96.15 95.04 95.35 2,819,159 -0.69(-0.72%)
Oct 28, 2024 96.43 96.99 95.92 96.04 2,296,794 +0.30(+0.31%)
Oct 25, 2024 97.31 97.61 95.71 95.74 3,834,841 -0.91(-0.94%)
Oct 24, 2024 96.56 97.25 96.47 96.65 2,632,271 +0.21(+0.22%)
Oct 23, 2024 95.51 96.62 95.41 96.44 2,710,622 +0.70(+0.73%)
Oct 22, 2024 95.31 96.08 95.16 95.74 2,530,016 +0.14(+0.15%)
Oct 21, 2024 97.03 97.42 95.47 95.60 4,143,038 -1.91(-1.96%)
Oct 18, 2024 97.03 97.55 96.66 97.51 2,080,264 +0.72(+0.74%)
Oct 17, 2024 97.18 97.29 96.50 96.79 2,903,977 -0.77(-0.79%)
Oct 16, 2024 96.73 97.69 96.55 97.56 3,177,313 +1.06(+1.10%)
Oct 15, 2024 95.80 97.32 95.75 96.50 2,813,050 +1.15(+1.21%)
Oct 14, 2024 94.50 95.50 94.28 95.35 2,529,198 +0.57(+0.60%)
Oct 11, 2024 94.20 94.78 94.02 94.78 2,653,995 +1.06(+1.13%)
Oct 10, 2024 94.02 94.67 93.43 93.72 2,664,440 -0.84(-0.89%)
Oct 09, 2024 94.28 94.57 93.92 94.56 4,120,625 +0.10(+0.11%)
Oct 08, 2024 94.51 94.89 94.08 94.46 3,773,402 +0.19(+0.20%)
Oct 07, 2024 94.59 94.59 93.84 94.27 3,420,344 -0.84(-0.88%)
Oct 04, 2024 95.03 95.35 94.24 95.11 4,601,910 -0.46(-0.48%)
Oct 03, 2024 96.11 96.32 95.23 95.57 2,665,288 -0.88(-0.91%)
Oct 02, 2024 95.99 96.54 95.75 96.45 5,161,741 -0.34(-0.35%)
Oct 01, 2024 97.63 97.80 96.36 96.79 4,240,110 -0.63(-0.65%)
Sep 30, 2024 96.49 97.49 96.27 97.42 4,207,354 +0.76(+0.79%)
Sep 27, 2024 97.34 97.57 96.62 96.66 4,933,911 +0.12(+0.13%)
Sep 26, 2024 97.59 97.65 96.27 96.54 4,816,996 -0.88(-0.91%)
Sep 25, 2024 98.17 98.39 97.20 97.42 2,486,625 -0.65(-0.67%)
Sep 24, 2024 97.55 98.35 97.23 98.07 3,306,694 +0.14(+0.14%)
Sep 23, 2024 97.64 98.04 97.45 97.94 3,348,885 +0.96(+0.99%)
Sep 20, 2024 96.80 97.24 96.63 96.97 3,739,849 -0.39(-0.40%)
Sep 19, 2024 98.18 98.22 96.73 97.36 4,487,680 +0.02(+0.02%)
Sep 18, 2024 97.61 98.75 97.20 97.34 5,140,003 -0.12(-0.12%)
Sep 17, 2024 98.27 98.54 97.22 97.46 3,015,801 -0.68(-0.70%)
Sep 16, 2024 98.22 98.57 97.83 98.14 4,179,296 +0.33(+0.33%)
Sep 13, 2024 97.43 97.84 97.19 97.82 3,431,402 +1.01(+1.04%)
Sep 12, 2024 96.62 96.88 95.79 96.80 2,736,150 +0.41(+0.42%)
Sep 11, 2024 95.71 96.51 94.62 96.40 3,904,734 -0.19(-0.20%)
Sep 10, 2024 95.49 96.62 95.23 96.59 6,051,246 +1.38(+1.45%)
Sep 09, 2024 94.17 95.39 94.01 95.21 2,930,919 +1.05(+1.12%)
Sep 06, 2024 94.39 94.41 93.40 94.16 7,024,567 -0.09(-0.09%)
Sep 05, 2024 95.18 95.33 94.08 94.25 6,322,236 -0.31(-0.33%)
Sep 04, 2024 94.52 95.43 94.06 94.55 3,066,477 +0.27(+0.28%)
Sep 03, 2024 93.95 94.70 93.70 94.29 5,204,423 -0.05(-0.05%)
Aug 30, 2024 93.86 94.39 93.18 94.34 3,519,360 +0.90(+0.97%)
Aug 29, 2024 93.67 93.83 93.05 93.43 3,408,116 -0.29(-0.31%)
Aug 28, 2024 94.07 94.32 93.27 93.72 2,686,627 -0.37(-0.39%)
Aug 27, 2024 93.25 94.16 93.18 94.09 1,874,857 +0.14(+0.15%)
Aug 26, 2024 94.38 94.57 93.79 93.95 2,771,409 -0.04(-0.04%)
Aug 23, 2024 92.36 94.11 92.30 93.99 8,107,891 +2.02(+2.20%)
Aug 22, 2024 91.75 92.05 91.45 91.97 3,209,104 +0.27(+0.29%)
Aug 21, 2024 91.31 91.74 90.86 91.70 2,990,866 +0.49(+0.53%)
Aug 20, 2024 91.42 91.57 90.89 91.21 4,975,948 -0.11(-0.12%)
Aug 19, 2024 90.57 91.32 90.57 91.32 2,651,494 +0.75(+0.83%)
Aug 16, 2024 90.62 90.93 90.16 90.57 2,280,007 -0.05(-0.05%)
Aug 15, 2024 90.83 91.02 90.22 90.62 4,088,518 -0.07(-0.08%)
Aug 14, 2024 90.61 91.11 90.17 90.69 2,991,267 +0.24(+0.26%)
Aug 13, 2024 90.30 90.55 89.79 90.45 3,137,555 +0.78(+0.87%)
Aug 12, 2024 90.01 90.02 89.03 89.66 2,950,141 -0.66(-0.74%)
Aug 09, 2024 90.26 90.50 89.35 90.33 4,168,737 +0.42(+0.46%)
Aug 08, 2024 89.05 90.09 88.77 89.91 6,031,619 +0.87(+0.98%)
Aug 07, 2024 90.05 91.08 88.93 89.04 5,040,159 -0.61(-0.69%)
Aug 06, 2024 87.90 90.61 87.53 89.66 7,383,263 +1.74(+1.97%)
Aug 05, 2024 88.73 90.26 87.68 87.92 6,910,234 -2.59(-2.86%)
Aug 02, 2024 90.34 91.36 89.69 90.51 5,268,219 -0.05(-0.05%)
Aug 01, 2024 90.70 91.05 89.71 90.56 7,046,461 +0.90(+1.01%)
Jul 31, 2024 90.13 90.77 89.40 89.66 5,680,768 -0.32(-0.35%)
Jul 30, 2024 89.62 90.18 89.28 89.97 2,877,984 +0.69(+0.78%)
Jul 29, 2024 88.96 89.58 88.18 89.28 3,399,494 +0.46(+0.51%)
Jul 26, 2024 87.94 89.12 87.70 88.82 3,354,111 +1.53(+1.75%)
Jul 25, 2024 87.91 88.93 87.11 87.29 4,762,894 -0.29(-0.33%)
Jul 24, 2024 88.84 89.41 87.49 87.58 3,870,289 -1.31(-1.47%)
Jul 23, 2024 88.82 89.51 88.43 88.89 2,677,679 -0.07(-0.08%)
Jul 22, 2024 88.31 89.05 87.67 88.96 3,271,762 +0.91(+1.04%)
Jul 19, 2024 88.34 88.48 87.67 88.05 2,832,687 -0.16(-0.18%)
Jul 18, 2024 88.49 90.03 87.98 88.21 4,501,768 -0.78(-0.88%)
Jul 17, 2024 88.28 89.59 88.28 88.99 4,813,963 +0.60(+0.68%)
Jul 16, 2024 87.87 88.42 87.42 88.39 3,054,578 +1.07(+1.23%)
Jul 15, 2024 86.89 87.42 86.64 87.31 2,952,573 +0.59(+0.67%)
Jul 12, 2024 86.77 87.28 86.41 86.73 3,592,757 +0.65(+0.76%)
Jul 11, 2024 84.75 86.37 84.75 86.08 4,401,687 +2.40(+2.87%)
Jul 10, 2024 83.40 83.74 82.87 83.68 2,503,322 +0.61(+0.74%)
Jul 09, 2024 82.88 83.34 82.26 83.06 2,141,152 -0.02(-0.02%)
Jul 08, 2024 82.91 83.28 82.70 83.08 3,266,469 +0.27(+0.32%)
Jul 05, 2024 82.74 82.97 82.29 82.81 3,244,074 +0.23(+0.28%)
Jul 03, 2024 82.75 83.24 82.57 82.58 1,584,708 -0.08(-0.10%)
Jul 02, 2024 82.52 82.79 82.19 82.66 3,167,965 +0.39(+0.47%)
Jul 01, 2024 82.99 83.20 81.78 82.28 3,302,373 -0.78(-0.94%)
Jun 28, 2024 82.79 83.42 82.43 83.06 4,125,918 +0.66(+0.80%)
Jun 27, 2024 81.74 82.43 81.55 82.40 4,333,839 +0.79(+0.97%)
Jun 26, 2024 81.30 81.86 81.14 81.61 3,356,811 -0.25(-0.31%)
Jun 25, 2024 82.75 82.78 81.42 81.86 3,827,761 -1.02(-1.23%)
Jun 24, 2024 82.29 83.70 82.16 82.88 2,893,713 +0.64(+0.77%)
Jun 21, 2024 82.20 82.42 81.69 82.25 2,389,164 +0.21(+0.25%)
Jun 20, 2024 82.02 82.31 81.78 82.04 2,483,924 -0.24(-0.29%)
Jun 18, 2024 82.17 82.58 81.99 82.28 3,137,980 +0.32(+0.39%)
Jun 17, 2024 81.80 82.36 81.45 81.95 2,213,458 -0.32(-0.39%)
Jun 14, 2024 82.01 82.51 81.61 82.28 2,224,305 -0.02(-0.02%)
Jun 13, 2024 82.15 82.56 81.67 82.30 2,674,832 +0.33(+0.41%)
Jun 12, 2024 82.95 83.59 81.85 81.96 4,209,907 +0.72(+0.89%)
Jun 11, 2024 81.15 81.62 80.91 81.24 3,330,068 -0.29(-0.36%)
Jun 10, 2024 81.00 81.80 80.41 81.53 2,502,183 +0.27(+0.34%)
Jun 07, 2024 80.74 81.47 80.67 81.26 3,295,549 -0.77(-0.94%)
Jun 06, 2024 81.49 82.05 81.15 82.03 4,390,338 +0.16(+0.19%)
Jun 05, 2024 82.02 82.14 81.38 81.87 2,423,048 -0.10(-0.12%)
Jun 04, 2024 81.11 82.31 81.11 81.97 2,777,264 +0.63(+0.77%)
Jun 03, 2024 81.97 81.97 80.92 81.35 3,370,739 -0.19(-0.23%)
May 31, 2024 80.52 81.59 80.16 81.53 4,264,409 +1.50(+1.87%)
May 30, 2024 79.27 80.07 79.27 80.03 2,806,451 +1.16(+1.47%)
May 29, 2024 78.85 78.99 78.52 78.88 3,270,464 -0.77(-0.97%)
May 28, 2024 80.56 80.88 79.56 79.65 3,110,608 -0.53(-0.66%)
May 24, 2024 80.50 80.63 80.07 80.18 2,366,348 +0.06(+0.07%)
May 23, 2024 81.88 81.88 80.07 80.12 4,146,139 -1.76(-2.15%)
May 22, 2024 82.34 82.68 81.64 81.88 3,969,644 -0.74(-0.90%)
May 21, 2024 82.46 82.76 82.29 82.63 2,711,947 -0.03(-0.04%)
May 20, 2024 82.98 83.23 82.56 82.66 2,902,453 -0.49(-0.59%)
May 17, 2024 83.26 83.35 82.84 83.15 2,850,204 -0.01(-0.01%)
May 16, 2024 83.29 83.52 83.03 83.16 2,631,006 -0.06(-0.07%)
May 15, 2024 83.28 83.67 83.02 83.22 3,619,245 +1.14(+1.38%)
May 14, 2024 82.00 82.44 81.65 82.08 3,164,057 +0.63(+0.77%)
May 13, 2024 81.49 81.93 81.07 81.45 2,908,203 +0.26(+0.33%)
May 10, 2024 81.54 81.63 80.94 81.19 5,768,340 -0.23(-0.28%)
May 09, 2024 80.41 81.48 80.41 81.41 5,565,893 +1.64(+2.05%)
May 08, 2024 80.01 80.01 79.51 79.78 4,216,511 -0.68(-0.84%)
May 07, 2024 80.33 80.71 80.10 80.45 3,744,200 +0.75(+0.95%)
May 06, 2024 80.21 80.35 79.39 79.70 3,108,609 +0.07(+0.09%)
May 03, 2024 80.47 80.94 79.45 79.63 4,359,714 +0.53(+0.67%)
May 02, 2024 78.74 79.28 77.92 79.10 4,905,557 +1.10(+1.41%)
May 01, 2024 77.87 79.45 77.74 78.01 7,355,209 +0.03(+0.04%)
Apr 30, 2024 78.76 79.13 77.95 77.98 7,150,844 -1.34(-1.69%)
Apr 29, 2024 78.86 79.56 78.86 79.32 4,465,820 +0.80(+1.02%)
Apr 26, 2024 78.59 79.30 78.36 78.51 3,438,274 +0.04(+0.05%)
Apr 25, 2024 78.14 78.60 77.64 78.48 4,168,693 -0.45(-0.57%)
Apr 24, 2024 78.48 79.07 78.01 78.93 4,608,215 +0.15(+0.19%)
Apr 23, 2024 78.21 79.10 78.08 78.78 5,599,021 +0.72(+0.92%)
Apr 22, 2024 77.67 78.22 77.14 78.06 3,926,739 +0.69(+0.89%)
Apr 19, 2024 77.05 77.72 77.01 77.38 4,681,729 +0.37(+0.48%)
Apr 18, 2024 77.31 77.50 76.66 77.01 4,245,541 +0.01(+0.01%)
Apr 17, 2024 77.41 77.75 76.95 77.00 5,671,102 -0.57(-0.73%)
Apr 16, 2024 78.32 78.41 77.34 77.56 6,737,216 -1.11(-1.41%)
Apr 15, 2024 80.56 80.64 78.23 78.67 5,726,043 -1.36(-1.70%)
Apr 12, 2024 80.50 80.69 79.72 80.03 5,572,986 -0.96(-1.19%)
Apr 11, 2024 81.29 81.45 80.18 80.99 7,295,700 +0.27(+0.34%)
Apr 10, 2024 81.74 81.99 80.25 80.72 8,507,511 -3.49(-4.14%)
Apr 09, 2024 83.40 84.21 83.23 84.21 4,161,129 +1.11(+1.33%)
Apr 08, 2024 82.48 83.17 82.39 83.10 3,947,641 +0.88(+1.07%)
Apr 05, 2024 81.51 82.41 81.31 82.22 4,889,424 +0.42(+0.51%)
Apr 04, 2024 83.00 83.39 81.51 81.80 6,078,186 -0.53(-0.64%)
Apr 03, 2024 82.04 82.42 81.70 82.32 3,708,866 +0.09(+0.11%)
Apr 02, 2024 82.64 82.71 81.91 82.24 5,223,306 -1.05(-1.26%)
Apr 01, 2024 84.96 84.96 83.12 83.28 5,443,037 -1.42(-1.68%)
Mar 28, 2024 84.26 84.81 84.79 84.70 4,912,028 +0.60(+0.71%)
Mar 27, 2024 82.93 84.14 82.74 84.11 5,300,198 +2.12(+2.58%)
Mar 26, 2024 82.54 82.64 81.97 81.99 5,024,901 -0.33(-0.40%)
Mar 25, 2024 82.91 83.22 82.32 82.32 5,372,711 -0.51(-0.61%)
Mar 22, 2024 83.93 84.12 82.77 82.83 4,005,665 -1.06(-1.26%)
Mar 21, 2024 83.65 84.25 83.38 83.89 3,864,636 +0.60(+0.72%)
Mar 20, 2024 82.23 83.54 81.89 83.29 4,742,539 +0.54(+0.66%)
Mar 19, 2024 82.70 83.05 82.25 82.74 4,289,278 -0.03(-0.04%)
Mar 18, 2024 82.92 83.21 82.62 82.77 3,120,472 +0.04(+0.05%)
Mar 15, 2024 82.12 83.05 82.10 82.73 4,339,414 -0.18(-0.22%)
Mar 14, 2024 83.83 84.00 82.20 82.92 4,278,340 -1.26(-1.50%)
Mar 13, 2024 84.46 84.99 83.91 84.18 3,520,127 -0.43(-0.51%)
Mar 12, 2024 84.64 84.96 83.88 84.61 3,407,176 -0.18(-0.22%)
Mar 11, 2024 85.02 85.53 84.43 84.79 3,570,123 -0.41(-0.48%)
Mar 08, 2024 84.98 85.49 84.78 85.20 4,681,597 +0.97(+1.15%)
Mar 07, 2024 84.70 84.90 83.82 84.23 3,257,506 -0.02(-0.02%)
Mar 06, 2024 84.38 84.57 83.75 84.25 5,147,832 +0.42(+0.50%)
Mar 05, 2024 84.40 85.02 83.44 83.83 4,862,499 -1.03(-1.21%)
Mar 04, 2024 83.84 84.91 83.25 84.86 5,476,258 +0.79(+0.94%)
Mar 01, 2024 82.96 84.07 82.09 84.07 6,755,653 +0.99(+1.19%)
Feb 29, 2024 83.05 83.52 82.70 83.08 6,790,936 +0.70(+0.85%)
Feb 28, 2024 81.14 82.89 81.05 82.38 5,736,041 +0.83(+1.01%)
Feb 27, 2024 81.91 82.28 81.38 81.56 3,983,923 +0.10(+0.12%)
Feb 26, 2024 82.15 82.59 81.31 81.46 6,119,723 -0.90(-1.10%)
Feb 23, 2024 82.45 82.84 82.16 82.37 4,834,961 -0.04(-0.05%)
Feb 22, 2024 82.51 82.82 82.23 82.40 5,148,415 +0.16(+0.19%)
Feb 21, 2024 81.97 82.36 81.65 82.25 4,173,332 +0.46(+0.56%)
Feb 20, 2024 81.46 82.12 81.07 81.79 4,880,598 -0.15(-0.18%)
Feb 16, 2024 81.82 82.41 81.24 81.94 4,922,981 -0.85(-1.03%)
Feb 15, 2024 81.65 82.88 81.60 82.79 5,317,450 +1.88(+2.33%)
Feb 14, 2024 80.63 81.36 80.24 80.91 5,420,641 +0.63(+0.79%)
Feb 13, 2024 80.20 80.30 79.19 80.28 6,387,649 -1.69(-2.06%)
Feb 12, 2024 82.10 82.56 81.80 81.97 4,066,214 +0.02(+0.02%)
Feb 09, 2024 81.77 82.08 81.02 81.95 3,581,294 +0.13(+0.15%)
Feb 08, 2024 80.93 82.05 80.93 81.82 3,806,938 +0.66(+0.81%)
Feb 07, 2024 81.57 81.65 80.70 81.16 5,224,545 -0.12(-0.14%)
Feb 06, 2024 80.33 81.43 80.03 81.28 5,645,081 +1.08(+1.34%)
Feb 05, 2024 80.90 80.90 79.95 80.20 6,453,997 -1.72(-2.10%)
Feb 02, 2024 81.75 82.43 80.55 81.92 8,171,500 -1.03(-1.24%)
Feb 01, 2024 81.39 82.97 80.94 82.95 9,215,607 +1.48(+1.81%)
Jan 31, 2024 82.53 83.16 81.32 81.47 9,150,809 -0.79(-0.96%)
Jan 30, 2024 82.68 82.97 82.10 82.26 4,716,862 -0.78(-0.94%)
Jan 29, 2024 82.47 83.20 82.25 83.04 3,698,531 +0.54(+0.66%)
Jan 26, 2024 82.89 83.12 82.31 82.49 2,865,842 -0.23(-0.28%)
Jan 25, 2024 82.66 83.15 82.32 82.72 4,524,767 +1.05(+1.28%)
Jan 24, 2024 83.71 83.78 81.61 81.68 3,362,296 -1.18(-1.43%)
Jan 23, 2024 83.75 84.04 82.58 82.86 4,967,459 -0.57(-0.69%)
Jan 22, 2024 83.23 84.24 83.05 83.43 4,325,514 +0.50(+0.60%)
Jan 19, 2024 82.15 83.21 81.53 82.94 6,372,655 +0.98(+1.20%)
Jan 18, 2024 82.53 82.84 81.36 81.96 4,672,259 -0.45(-0.54%)
Jan 17, 2024 82.79 83.84 81.56 82.40 5,044,314 -1.53(-1.83%)
Jan 16, 2024 84.08 84.46 83.67 83.94 5,277,997 -0.62(-0.74%)
Jan 12, 2024 84.90 85.17 84.13 84.56 3,162,411 +0.50(+0.60%)
Jan 11, 2024 84.67 84.67 83.57 84.06 5,676,038 -0.79(-0.93%)
Jan 10, 2024 84.92 85.24 84.53 84.84 3,757,565 +0.10(+0.11%)
Jan 09, 2024 84.49 85.08 84.08 84.74 3,932,352 -0.57(-0.67%)
Jan 08, 2024 84.06 85.41 83.87 85.32 5,531,348 +1.20(+1.43%)
Jan 05, 2024 83.72 84.85 83.23 84.11 3,918,969 -0.21(-0.25%)
Jan 04, 2024 84.32 84.90 83.96 84.33 5,776,442 -0.16(-0.18%)
Jan 03, 2024 85.87 85.87 84.32 84.48 5,312,379 -2.07(-2.39%)
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.