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 29, 2006 39.08 39.32 38.98 39.13 705,314 +0.18(+0.47%)
Dec 28, 2006 39.00 39.10 38.76 38.94 187,546 +0.11(+0.27%)
Dec 27, 2006 38.52 38.89 38.52 38.84 115,715 +0.32(+0.83%)
Dec 26, 2006 38.26 38.65 38.26 38.52 185,774 +0.30(+0.78%)
Dec 22, 2006 38.58 38.59 38.10 38.22 717,713 -1.10(-2.79%)
Dec 21, 2006 39.48 39.71 39.21 39.31 700,001 -0.33(-0.82%)
Dec 20, 2006 39.23 39.72 39.23 39.64 432,162 +0.41(+1.05%)
Dec 19, 2006 39.43 39.48 38.93 39.23 385,522 -0.34(-0.85%)
Dec 18, 2006 39.88 40.04 39.55 39.56 198,960 -0.25(-0.63%)
Dec 15, 2006 40.26 40.30 39.79 39.81 265,083 -0.30(-0.75%)
Dec 14, 2006 39.97 40.34 39.97 40.11 109,221 +0.03(+0.08%)
Dec 13, 2006 40.60 40.60 39.87 40.08 122,800 -0.21(-0.52%)
Dec 12, 2006 40.63 40.64 40.19 40.29 90,525 -0.18(-0.45%)
Dec 11, 2006 40.45 40.58 40.23 40.47 149,170 +0.09(+0.23%)
Dec 08, 2006 40.37 40.45 40.14 40.38 142,873 +0.13(+0.33%)
Dec 07, 2006 40.70 40.70 40.24 40.25 167,866 -0.25(-0.62%)
Dec 06, 2006 40.80 40.80 40.17 40.50 169,047 -0.23(-0.56%)
Dec 05, 2006 41.24 41.24 40.70 40.73 123,390 -0.31(-0.77%)
Dec 04, 2006 40.40 41.13 40.40 41.04 122,997 +0.47(+1.16%)
Dec 01, 2006 40.55 40.80 40.25 40.57 268,625 -0.08(-0.19%)
Nov 30, 2006 40.41 40.75 40.16 40.65 85,999 +0.42(+1.05%)
Nov 29, 2006 39.89 40.27 39.85 40.22 268,429 +0.56(+1.41%)
Nov 28, 2006 39.64 39.69 39.26 39.67 168,260 +0.11(+0.27%)
Nov 27, 2006 40.75 40.75 39.55 39.56 251,307 -1.10(-2.70%)
Nov 24, 2006 40.37 40.66 40.30 40.66 113,354 +0.17(+0.43%)
Nov 22, 2006 40.42 40.57 40.16 40.48 214,113 +0.18(+0.44%)
Nov 21, 2006 39.71 40.33 39.71 40.31 490,611 +0.64(+1.61%)
Nov 20, 2006 38.87 39.82 38.87 39.67 319,202 +1.33(+3.46%)
Nov 17, 2006 38.49 38.49 38.24 38.34 107,253 -0.15(-0.38%)
Nov 16, 2006 38.47 38.51 38.30 38.49 201,321 +0.26(+0.68%)
Nov 15, 2006 38.24 38.34 38.11 38.23 175,147 +0.05(+0.12%)
Nov 14, 2006 37.88 38.23 37.78 38.18 142,479 +0.48(+1.27%)
Nov 13, 2006 37.66 37.78 37.52 37.70 106,859 +0.09(+0.24%)
Nov 10, 2006 37.49 37.64 37.35 37.61 98,200 +0.15(+0.41%)
Nov 09, 2006 37.46 37.58 37.23 37.46 169,637 +0.06(+0.15%)
Nov 08, 2006 37.26 37.50 36.94 37.40 186,562 +0.13(+0.34%)
Nov 07, 2006 37.70 37.70 37.28 37.28 146,809 -0.41(-1.09%)
Nov 06, 2006 37.55 37.79 37.47 37.69 880,856 +0.35(+0.93%)
Nov 03, 2006 37.91 37.91 37.05 37.34 201,321 -0.42(-1.10%)
Nov 02, 2006 38.41 38.41 37.59 37.76 218,049 -0.73(-1.90%)
Nov 01, 2006 38.88 38.91 38.44 38.49 157,633 -0.30(-0.77%)
Oct 31, 2006 39.03 39.03 38.54 38.79 208,996 +0.07(+0.17%)
Oct 30, 2006 38.42 38.80 38.38 38.73 87,967 +0.22(+0.57%)
Oct 27, 2006 38.72 38.76 38.43 38.51 113,550 -0.26(-0.67%)
Oct 26, 2006 38.61 38.78 38.45 38.77 152,319 +0.38(+0.99%)
Oct 25, 2006 38.27 38.50 38.18 38.38 60,022 +0.19(+0.51%)
Oct 24, 2006 38.45 38.45 38.11 38.19 133,230 -0.20(-0.52%)
Oct 23, 2006 38.25 38.39 38.02 38.39 96,626 +0.23(+0.60%)
Oct 20, 2006 38.15 38.25 37.97 38.16 86,590 -0.05(-0.13%)
Oct 19, 2006 38.34 38.42 38.14 38.21 134,411 -0.09(-0.24%)
Oct 18, 2006 38.36 38.37 38.16 38.30 111,189 +0.19(+0.51%)
Oct 17, 2006 38.24 38.27 38.05 38.11 90,132 -0.13(-0.33%)
Oct 16, 2006 38.20 38.25 38.09 38.24 124,571 +0.08(+0.21%)
Oct 13, 2006 37.77 38.16 37.72 38.16 223,953 +0.43(+1.15%)
Oct 12, 2006 37.49 37.72 37.40 37.72 169,637 +0.34(+0.91%)
Oct 11, 2006 37.37 37.64 37.16 37.38 173,967 -0.14(-0.38%)
Oct 10, 2006 37.48 37.76 37.15 37.53 122,800 +0.01(+0.01%)
Oct 09, 2006 37.35 37.58 36.98 37.52 366,236 +0.21(+0.57%)
Oct 06, 2006 37.60 37.60 37.19 37.31 135,985 -0.23(-0.62%)
Oct 05, 2006 37.34 37.61 37.34 37.54 161,372 +0.24(+0.65%)
Oct 04, 2006 36.92 37.31 36.92 37.30 107,253 +0.43(+1.16%)
Oct 03, 2006 36.43 37.00 36.43 36.87 147,203 +0.36(+0.97%)
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.