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, 2015 56.71 56.24 56.24 56.24 4,667,244 -0.49(-0.87%)
Dec 30, 2015 56.89 57.08 56.70 56.74 4,414,767 -0.20(-0.35%)
Dec 29, 2015 56.43 57.00 56.34 56.94 4,961,217 +0.60(+1.06%)
Dec 28, 2015 55.84 56.34 55.74 56.34 9,396,831 +0.31(+0.55%)
Dec 24, 2015 55.92 56.02 56.02 56.02 2,021,470 +0.00(+0.00%)
Dec 23, 2015 55.59 56.04 55.52 56.02 5,711,388 +0.57(+1.03%)
Dec 22, 2015 55.36 55.80 55.35 55.45 9,320,480 +0.22(+0.40%)
Dec 21, 2015 55.31 55.57 54.93 55.23 6,404,160 +0.22(+0.39%)
Dec 18, 2015 55.60 55.69 55.02 55.02 8,228,190 -0.65(-1.16%)
Dec 17, 2015 56.01 56.07 55.50 55.66 5,356,860 -0.28(-0.50%)
Dec 16, 2015 55.10 56.05 54.97 55.94 6,754,031 +1.07(+1.95%)
Dec 15, 2015 54.52 55.14 54.52 54.87 4,957,676 +0.59(+1.09%)
Dec 14, 2015 54.11 54.31 53.61 54.28 6,861,481 +0.25(+0.46%)
Dec 11, 2015 54.00 54.27 53.69 54.03 4,917,060 -0.10(-0.18%)
Dec 10, 2015 54.61 54.79 54.08 54.13 4,980,458 -0.39(-0.71%)
Dec 09, 2015 54.63 55.07 54.24 54.52 6,064,530 -0.31(-0.56%)
Dec 08, 2015 54.57 55.02 54.52 54.82 5,230,124 -0.05(-0.09%)
Dec 07, 2015 54.93 55.09 54.63 54.87 6,030,107 -0.15(-0.28%)
Dec 04, 2015 54.04 55.16 54.02 55.02 4,936,109 +1.03(+1.91%)
Dec 03, 2015 54.77 54.86 53.85 53.99 6,809,396 -0.86(-1.57%)
Dec 02, 2015 55.84 55.91 54.77 54.86 8,212,519 -1.14(-2.04%)
Dec 01, 2015 55.31 56.02 55.25 56.00 5,530,074 +0.77(+1.39%)
Nov 30, 2015 55.84 55.98 55.09 55.23 10,938,191 -0.41(-0.74%)
Nov 27, 2015 55.14 55.82 55.13 55.64 1,938,577 +0.48(+0.87%)
Nov 25, 2015 54.97 55.16 55.16 55.16 2,816,836 +0.22(+0.41%)
Nov 24, 2015 54.93 55.05 54.49 54.94 5,029,322 -0.29(-0.53%)
Nov 23, 2015 55.14 55.44 55.04 55.23 3,404,525 +0.12(+0.21%)
Nov 20, 2015 54.77 55.18 54.61 55.11 5,698,652 +0.68(+1.25%)
Nov 19, 2015 54.33 54.70 54.19 54.43 5,214,928 +0.17(+0.31%)
Nov 18, 2015 53.85 54.30 53.51 54.27 4,929,137 +0.47(+0.88%)
Nov 17, 2015 53.65 54.25 53.59 53.79 5,527,678 +0.00(+0.00%)
Nov 16, 2015 53.06 53.79 52.96 53.79 4,481,611 +0.61(+1.15%)
Nov 13, 2015 53.82 54.09 53.14 53.18 6,108,942 -0.61(-1.14%)
Nov 12, 2015 54.01 54.27 53.69 53.79 4,617,195 -0.37(-0.68%)
Nov 11, 2015 54.10 54.39 53.96 54.16 3,202,899 +0.06(+0.12%)
Nov 10, 2015 53.48 54.22 53.47 54.10 6,739,540 +0.61(+1.14%)
Nov 09, 2015 54.07 54.19 53.13 53.49 8,507,786 -0.93(-1.71%)
Nov 06, 2015 55.26 55.49 54.07 54.42 10,162,579 -1.75(-3.11%)
Nov 05, 2015 55.96 56.23 55.64 56.16 4,030,598 +0.22(+0.40%)
Nov 04, 2015 56.23 56.32 55.77 55.94 4,549,412 -0.25(-0.45%)
Nov 03, 2015 56.64 56.69 55.97 56.19 7,597,014 -0.57(-1.00%)
Nov 02, 2015 55.71 56.77 55.50 56.76 9,874,300 +1.18(+2.13%)
Oct 30, 2015 56.10 56.22 55.53 55.58 10,143,750 -0.51(-0.92%)
Oct 29, 2015 56.00 56.17 55.72 56.10 4,719,076 -0.08(-0.14%)
Oct 28, 2015 56.12 56.53 55.13 56.17 6,578,286 +0.05(+0.09%)
Oct 27, 2015 56.14 56.27 55.84 56.12 10,256,148 -0.02(-0.04%)
Oct 26, 2015 56.18 56.31 55.69 56.14 4,714,582 -0.01(-0.02%)
Oct 23, 2015 56.73 56.83 55.82 56.16 4,917,764 -0.55(-0.97%)
Oct 22, 2015 56.32 56.89 56.22 56.71 5,036,775 +0.49(+0.88%)
Oct 21, 2015 56.53 56.69 56.17 56.21 4,973,983 -0.21(-0.37%)
Oct 20, 2015 56.34 56.58 56.19 56.42 3,998,107 -0.02(-0.04%)
Oct 19, 2015 55.64 56.44 55.57 56.44 4,522,074 +0.78(+1.40%)
Oct 16, 2015 55.28 55.76 55.26 55.66 4,132,416 +0.42(+0.76%)
Oct 15, 2015 54.56 55.25 54.51 55.25 3,641,815 +0.74(+1.37%)
Oct 14, 2015 55.02 55.09 54.38 54.50 4,814,070 -0.41(-0.75%)
Oct 13, 2015 55.17 55.38 54.75 54.91 3,396,162 -0.43(-0.78%)
Oct 12, 2015 55.07 55.55 54.95 55.34 4,623,387 +0.39(+0.71%)
Oct 09, 2015 55.04 55.09 54.68 54.95 4,459,691 -0.09(-0.16%)
Oct 08, 2015 54.54 55.10 54.36 55.04 5,682,255 +0.46(+0.84%)
Oct 07, 2015 54.18 54.59 53.99 54.59 6,054,074 +0.62(+1.15%)
Oct 06, 2015 54.12 54.41 53.81 53.97 5,132,435 -0.13(-0.23%)
Oct 05, 2015 53.42 54.18 53.40 54.09 7,440,615 +0.90(+1.69%)
Oct 02, 2015 52.95 53.21 52.21 53.19 6,614,766 +0.38(+0.72%)
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.