Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 28.90 28.92 28.74 28.74 71,830 -0.08(-0.26%)
Dec 30, 2004 28.76 28.83 28.63 28.81 66,320 +0.14(+0.48%)
Dec 29, 2004 28.58 28.68 28.56 28.67 57,857 +0.16(+0.57%)
Dec 28, 2004 28.46 28.56 28.45 28.51 29,125 +0.11(+0.38%)
Dec 27, 2004 28.62 28.63 28.33 28.41 49,002 -0.21(-0.75%)
Dec 23, 2004 28.74 28.81 28.51 28.62 53,331 -0.22(-0.76%)
Dec 22, 2004 28.66 28.84 28.61 28.84 41,720 -0.43(-1.48%)
Dec 21, 2004 29.04 29.27 29.04 29.27 24,599 +0.33(+1.14%)
Dec 20, 2004 29.01 29.01 28.82 28.94 20,663 -0.10(-0.35%)
Dec 17, 2004 28.79 29.04 28.48 29.04 55,693 +0.33(+1.13%)
Dec 16, 2004 29.03 29.03 28.72 28.72 21,647 -0.26(-0.91%)
Dec 15, 2004 29.05 29.06 28.81 28.98 42,704 +0.06(+0.19%)
Dec 14, 2004 28.91 28.96 28.77 28.92 25,189 -0.03(-0.09%)
Dec 13, 2004 29.12 29.12 28.92 28.95 29,322 -0.08(-0.28%)
Dec 10, 2004 28.76 29.03 28.75 29.03 26,960 +0.24(+0.85%)
Dec 09, 2004 28.60 28.79 28.43 28.79 49,002 +0.21(+0.73%)
Dec 08, 2004 28.56 28.71 28.46 28.58 149,564 +0.08(+0.27%)
Dec 07, 2004 28.93 28.93 28.46 28.50 94,265 -0.37(-1.27%)
Dec 06, 2004 28.79 28.99 28.69 28.87 105,875 +0.14(+0.48%)
Dec 03, 2004 28.46 28.74 28.46 28.73 70,452 +0.38(+1.34%)
Dec 02, 2004 28.59 28.59 28.22 28.35 72,617 -0.24(-0.85%)
Dec 01, 2004 28.13 28.64 28.12 28.59 46,443 +0.54(+1.94%)
Nov 30, 2004 28.00 28.05 27.81 28.05 64,548 +0.15(+0.55%)
Nov 29, 2004 28.07 28.07 27.76 27.90 171,015 -0.10(-0.36%)
Nov 26, 2004 28.15 28.20 27.97 28.00 23,221 -0.03(-0.11%)
Nov 24, 2004 27.82 28.10 27.82 28.03 20,860 +0.48(+1.73%)
Nov 23, 2004 27.41 27.65 27.32 27.55 17,908 +0.12(+0.43%)
Nov 22, 2004 27.36 27.45 27.19 27.43 165,701 +0.19(+0.69%)
Nov 19, 2004 27.58 27.66 27.25 27.25 147,203 -0.28(-1.03%)
Nov 18, 2004 27.84 27.84 27.30 27.53 157,829 -0.05(-0.17%)
Nov 17, 2004 28.33 28.35 27.48 27.58 42,311 -0.66(-2.32%)
Nov 16, 2004 28.57 28.57 28.23 28.23 51,166 -0.17(-0.61%)
Nov 15, 2004 28.22 28.44 28.18 28.41 78,521 +0.36(+1.27%)
Nov 12, 2004 27.58 28.05 27.54 28.05 29,322 +0.54(+1.96%)
Nov 11, 2004 27.30 27.51 27.29 27.51 26,764 +0.22(+0.82%)
Nov 10, 2004 27.13 27.36 27.06 27.29 26,764 +0.19(+0.71%)
Nov 09, 2004 27.00 27.09 26.95 27.09 43,885 +0.10(+0.38%)
Nov 08, 2004 27.01 27.04 26.88 26.99 62,187 +0.07(+0.26%)
Nov 05, 2004 27.59 27.59 26.88 26.92 102,136 -0.75(-2.70%)
Nov 04, 2004 27.24 27.67 27.24 27.67 10,233 +0.41(+1.51%)
Nov 03, 2004 27.38 27.38 27.22 27.26 25,189 +0.27(+1.02%)
Nov 02, 2004 27.30 27.30 26.98 26.98 27,748 -0.26(-0.97%)
Nov 01, 2004 27.03 27.25 27.02 27.25 10,626 +0.26(+0.98%)
Oct 29, 2004 27.15 27.15 26.92 26.98 98,791 -0.02(-0.06%)
Oct 28, 2004 26.94 27.06 26.92 27.00 25,189 +0.02(+0.06%)
Oct 27, 2004 26.86 26.98 26.80 26.98 17,908 +0.31(+1.18%)
Oct 26, 2004 26.49 26.67 26.43 26.67 17,711 +0.25(+0.94%)
Oct 25, 2004 26.52 26.52 26.33 26.42 27,551 -0.13(-0.48%)
Oct 22, 2004 26.75 26.88 26.55 26.55 137,560 -0.21(-0.80%)
Oct 21, 2004 26.44 26.76 26.44 26.76 14,562 +0.27(+1.02%)
Oct 20, 2004 26.58 26.58 26.24 26.49 10,823 -0.13(-0.48%)
Oct 19, 2004 26.83 26.93 26.62 26.62 12,201 -0.14(-0.53%)
Oct 18, 2004 26.60 26.83 26.57 26.76 7,871 +0.14(+0.53%)
Oct 15, 2004 26.47 26.62 26.46 26.62 19,285 +0.27(+1.02%)
Oct 14, 2004 26.14 26.35 26.14 26.35 37,784 +0.20(+0.78%)
Oct 13, 2004 26.19 26.21 26.14 26.14 4,919 +0.07(+0.25%)
Oct 12, 2004 26.02 26.08 25.92 26.08 7,084 +0.09(+0.33%)
Oct 11, 2004 26.17 26.17 25.97 25.99 8,855 -0.10(-0.39%)
Oct 08, 2004 26.20 26.20 26.04 26.09 32,274 +0.13(+0.49%)
Oct 07, 2004 26.25 26.25 25.97 25.97 15,546 -0.27(-1.03%)
Oct 06, 2004 26.17 26.24 26.16 26.24 18,301 +0.12(+0.47%)
Oct 05, 2004 26.12 26.17 26.09 26.11 23,418 -0.01(-0.02%)
Oct 04, 2004 26.11 26.19 26.11 26.12 15,940 +0.11(+0.43%)
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.