Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

83.89 +0.25 (+0.30%)
Streaming Delayed Price Updated: 1:30 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 83.49 83.84 82.78 83.64 3,416,905 -0.14(-0.17%)
Dec 07, 2023 83.59 84.04 83.21 83.78 6,631,514 +0.24(+0.29%)
Dec 06, 2023 84.21 84.78 83.48 83.54 4,404,717 -0.25(-0.30%)
Dec 05, 2023 83.90 84.04 83.36 83.79 6,149,959 -0.56(-0.66%)
Dec 04, 2023 83.38 84.37 83.19 84.35 6,740,501 +0.61(+0.73%)
Dec 01, 2023 81.66 83.75 81.42 83.74 7,182,775 +2.01(+2.46%)
Nov 30, 2023 81.08 81.78 80.79 81.73 4,118,563 +0.59(+0.73%)
Nov 29, 2023 81.16 81.93 81.03 81.14 4,605,425 +0.56(+0.69%)
Nov 28, 2023 79.84 80.65 79.43 80.58 5,811,308 +0.53(+0.66%)
Nov 27, 2023 79.80 80.49 79.43 80.05 5,790,770 +0.29(+0.36%)
Nov 24, 2023 79.34 79.82 78.97 79.76 1,893,602 +0.23(+0.29%)
Nov 22, 2023 79.86 80.09 79.17 79.53 5,280,257 +0.39(+0.49%)
Nov 21, 2023 79.36 79.44 78.94 79.14 3,703,664 -0.56(-0.70%)
Nov 20, 2023 79.03 79.70 78.39 79.70 4,226,025 +0.58(+0.73%)
Nov 17, 2023 79.86 79.88 78.79 79.12 4,379,041 -0.06(-0.08%)
Nov 16, 2023 79.50 79.74 78.93 79.18 4,879,755 -0.17(-0.21%)
Nov 15, 2023 79.05 80.07 78.98 79.35 6,033,185 +0.23(+0.29%)
Nov 14, 2023 77.40 79.81 77.32 79.12 7,493,038 +4.16(+5.55%)
Nov 13, 2023 75.03 75.28 74.51 74.96 3,791,198 -0.63(-0.83%)
Nov 10, 2023 75.27 75.75 74.69 75.59 3,944,280 +0.70(+0.93%)
Nov 09, 2023 76.35 76.40 74.72 74.89 4,922,850 -1.20(-1.58%)
Nov 08, 2023 76.06 76.38 75.76 76.09 4,398,353 +0.25(+0.33%)
Nov 07, 2023 76.37 76.53 75.73 75.84 5,235,328 -0.63(-0.82%)
Nov 06, 2023 77.43 77.48 76.08 76.47 4,431,757 -1.12(-1.44%)
Nov 03, 2023 77.04 78.61 77.02 77.59 6,394,101 +1.81(+2.39%)
Nov 02, 2023 74.60 75.99 74.43 75.78 6,450,304 +2.41(+3.28%)
Nov 01, 2023 73.02 73.44 72.53 73.37 7,021,733 +0.45(+0.62%)
Oct 31, 2023 72.27 73.00 71.58 72.92 5,966,127 +1.22(+1.70%)
Oct 30, 2023 71.68 72.23 70.61 71.70 7,041,092 +0.45(+0.63%)
Oct 27, 2023 72.68 72.68 71.00 71.25 12,043,181 -1.16(-1.60%)
Oct 26, 2023 71.41 72.90 71.36 72.41 8,144,392 +1.36(+1.91%)
Oct 25, 2023 71.87 72.14 70.95 71.05 6,254,472 -1.56(-2.15%)
Oct 24, 2023 71.98 72.81 71.96 72.61 5,755,196 +0.92(+1.28%)
Oct 23, 2023 71.73 72.69 71.49 71.69 6,906,539 -0.71(-0.98%)
Oct 20, 2023 73.00 73.46 72.35 72.40 5,874,506 -0.49(-0.67%)
Oct 19, 2023 74.01 74.66 72.74 72.89 8,238,412 -1.77(-2.37%)
Oct 18, 2023 75.71 75.97 74.60 74.66 4,853,467 -1.62(-2.12%)
Oct 17, 2023 75.68 77.28 75.68 76.28 5,419,334 -0.11(-0.14%)
Oct 16, 2023 76.02 76.60 75.25 76.39 4,381,732 +0.90(+1.19%)
Oct 13, 2023 76.04 76.26 75.15 75.49 5,860,838 -0.19(-0.25%)
Oct 12, 2023 76.56 76.65 75.29 75.68 4,429,136 -1.12(-1.46%)
Oct 11, 2023 76.10 76.84 75.95 76.80 6,128,778 +1.31(+1.74%)
Oct 10, 2023 75.15 76.15 74.80 75.49 4,585,714 +0.36(+0.48%)
Oct 09, 2023 73.84 75.41 73.76 75.13 3,848,258 +0.81(+1.09%)
Oct 06, 2023 73.46 74.78 72.75 74.32 5,919,892 +0.20(+0.27%)
Oct 05, 2023 73.55 74.21 73.24 74.12 5,306,905 +0.41(+0.56%)
Oct 04, 2023 73.21 73.72 72.34 73.71 8,825,694 +0.89(+1.22%)
Oct 03, 2023 73.86 74.15 72.59 72.82 7,120,980 -1.45(-1.95%)
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.