Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

83.76 +0.66 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 39.35 39.38 39.01 39.27 88,392 -0.13(-0.33%)
Jul 28, 2006 38.92 39.42 38.92 39.41 64,715 +0.56(+1.45%)
Jul 27, 2006 39.17 39.30 38.84 38.84 92,250 -0.13(-0.32%)
Jul 26, 2006 38.85 39.03 38.76 38.97 98,038 +0.14(+0.35%)
Jul 25, 2006 38.66 38.90 38.54 38.83 185,203 +0.20(+0.52%)
Jul 24, 2006 38.15 38.63 38.07 38.63 105,053 +0.63(+1.65%)
Jul 21, 2006 38.54 38.54 37.93 38.00 126,625 -0.63(-1.64%)
Jul 20, 2006 39.18 39.18 38.64 38.64 85,410 -0.32(-0.82%)
Jul 19, 2006 38.40 38.98 38.40 38.95 156,089 +0.59(+1.55%)
Jul 18, 2006 38.00 38.40 37.76 38.36 95,758 +0.57(+1.51%)
Jul 17, 2006 37.88 37.90 37.69 37.79 73,835 +0.00(+0.00%)
Jul 14, 2006 38.15 38.29 37.79 37.79 114,524 -0.52(-1.37%)
Jul 13, 2006 38.70 38.81 38.24 38.32 111,542 -0.52(-1.35%)
Jul 12, 2006 38.86 38.86 38.64 38.84 194,673 +0.10(+0.26%)
Jul 11, 2006 38.74 38.82 38.44 38.74 187,833 +0.06(+0.16%)
Jul 10, 2006 38.53 38.71 38.32 38.68 198,181 +0.30(+0.79%)
Jul 07, 2006 38.56 38.66 38.15 38.37 90,672 -0.16(-0.41%)
Jul 06, 2006 38.42 38.53 38.25 38.53 52,263 +0.09(+0.24%)
Jul 05, 2006 38.47 38.50 37.84 38.44 137,148 -0.06(-0.16%)
Jul 03, 2006 38.04 38.50 37.93 38.50 1,569,491 +0.70(+1.86%)
Jun 30, 2006 37.69 38.05 37.49 37.80 143,462 +0.29(+0.76%)
Jun 29, 2006 37.09 37.52 36.85 37.52 104,176 +0.82(+2.22%)
Jun 28, 2006 36.63 36.82 36.55 36.70 43,143 +0.11(+0.30%)
Jun 27, 2006 36.69 36.78 36.48 36.59 65,242 -0.04(-0.11%)
Jun 26, 2006 36.41 36.66 36.38 36.63 87,340 +0.00(+0.00%)
Jun 23, 2006 36.99 36.99 36.51 36.63 147,496 -0.28(-0.76%)
Jun 22, 2006 37.18 37.18 36.77 36.91 96,986 -0.26(-0.71%)
Jun 21, 2006 36.75 37.20 36.70 37.18 222,734 +0.43(+1.16%)
Jun 20, 2006 37.06 37.06 36.61 36.75 73,835 -0.19(-0.52%)
Jun 19, 2006 37.43 37.43 36.89 36.94 115,401 -0.26(-0.69%)
Jun 16, 2006 37.13 37.28 36.93 37.20 109,964 -0.07(-0.20%)
Jun 15, 2006 36.69 37.27 36.69 37.27 104,352 +0.76(+2.09%)
Jun 14, 2006 36.59 36.88 36.43 36.51 105,229 -0.31(-0.85%)
Jun 13, 2006 36.89 37.18 36.73 36.82 122,241 -0.38(-1.03%)
Jun 12, 2006 37.77 37.77 37.06 37.20 322,000 -0.45(-1.20%)
Jun 09, 2006 37.41 37.74 37.38 37.66 93,303 +0.25(+0.66%)
Jun 08, 2006 37.49 37.54 36.85 37.41 131,185 -0.08(-0.21%)
Jun 07, 2006 37.32 37.76 37.16 37.49 89,795 +0.26(+0.70%)
Jun 06, 2006 37.80 37.80 37.20 37.23 60,155 -0.45(-1.20%)
Jun 05, 2006 37.46 38.23 37.36 37.68 132,413 +0.18(+0.49%)
Jun 02, 2006 37.24 37.57 37.12 37.50 79,974 +0.43(+1.15%)
Jun 01, 2006 36.49 37.07 36.49 37.07 62,435 +0.67(+1.83%)
May 31, 2006 36.58 36.67 35.84 36.40 99,441 +0.06(+0.17%)
May 30, 2006 36.64 36.67 36.34 36.34 61,383 -0.30(-0.82%)
May 26, 2006 36.66 36.71 36.40 36.64 108,561 +0.43(+1.20%)
May 25, 2006 35.84 36.43 35.81 36.21 108,385 +0.67(+1.88%)
May 24, 2006 35.51 35.82 35.17 35.54 293,062 +0.05(+0.15%)
May 23, 2006 35.69 36.08 35.48 35.48 143,286 -0.39(-1.09%)
May 22, 2006 35.84 35.88 35.39 35.88 301,656 -0.10(-0.27%)
May 19, 2006 35.80 36.33 35.55 35.97 160,825 +0.09(+0.24%)
May 18, 2006 36.58 36.61 35.86 35.89 64,540 -0.28(-0.77%)
May 17, 2006 36.57 36.57 36.08 36.17 120,487 -0.69(-1.87%)
May 16, 2006 37.14 37.18 36.80 36.86 52,439 -0.14(-0.39%)
May 15, 2006 36.54 37.03 36.14 37.00 122,065 +0.50(+1.37%)
May 12, 2006 36.70 36.75 36.13 36.50 109,788 -0.47(-1.26%)
May 11, 2006 37.48 37.66 36.92 36.97 99,967 -0.70(-1.85%)
May 10, 2006 37.74 37.99 37.63 37.66 101,721 -0.14(-0.36%)
May 09, 2006 37.86 37.94 37.55 37.80 262,020 -0.02(-0.05%)
May 08, 2006 37.73 37.86 37.59 37.81 256,583 +0.17(+0.44%)
May 05, 2006 37.59 37.84 37.52 37.65 84,358 +0.48(+1.29%)
May 04, 2006 36.78 37.36 36.78 37.17 82,780 +0.52(+1.42%)
May 03, 2006 36.69 36.73 36.36 36.65 56,648 +0.07(+0.19%)
May 02, 2006 37.06 37.06 36.38 36.58 90,847 -0.38(-1.02%)
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.