Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

95.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 96.01 96.33 95.19 95.61 1,866,155 -0.14(-0.15%)
Dec 05, 2024 95.59 95.84 95.22 95.75 2,934,259 -0.23(-0.24%)
Dec 04, 2024 96.34 96.34 95.47 95.98 2,220,284 -0.26(-0.27%)
Dec 03, 2024 96.82 97.11 96.19 96.24 1,992,512 -0.49(-0.51%)
Dec 02, 2024 97.66 97.74 96.47 96.73 3,659,416 -1.43(-1.46%)
Nov 29, 2024 98.75 99.09 98.03 98.16 1,922,410 -0.44(-0.45%)
Nov 27, 2024 98.53 99.20 98.51 98.60 2,383,083 +0.63(+0.64%)
Nov 26, 2024 97.42 98.06 97.04 97.97 2,774,497 +0.39(+0.40%)
Nov 25, 2024 96.80 98.06 96.80 97.58 4,002,276 +1.34(+1.39%)
Nov 22, 2024 95.84 96.42 95.83 96.24 2,943,676 +0.72(+0.75%)
Nov 21, 2024 94.84 95.81 94.45 95.52 2,988,734 +0.70(+0.74%)
Nov 20, 2024 94.55 94.94 94.05 94.82 3,142,993 -0.12(-0.13%)
Nov 19, 2024 94.23 95.17 93.78 94.94 3,041,584 +0.46(+0.49%)
Nov 18, 2024 93.38 94.48 93.22 94.48 2,468,057 +0.68(+0.72%)
Nov 15, 2024 93.41 93.98 93.01 93.80 2,786,609 +0.05(+0.05%)
Nov 14, 2024 94.60 94.60 93.57 93.75 3,707,968 -0.85(-0.90%)
Nov 13, 2024 94.86 95.45 94.46 94.60 2,883,834 +0.52(+0.55%)
Nov 12, 2024 95.05 95.46 94.06 94.08 4,645,816 -1.32(-1.38%)
Nov 11, 2024 95.81 96.44 95.33 95.40 2,279,364 -0.48(-0.50%)
Nov 08, 2024 94.83 96.16 94.70 95.88 4,093,563 +1.41(+1.49%)
Nov 07, 2024 93.80 94.75 93.54 94.47 4,871,311 +1.12(+1.20%)
Nov 06, 2024 95.63 95.63 92.37 93.35 6,333,598 -2.03(-2.13%)
Nov 05, 2024 93.61 95.43 93.39 95.38 2,398,096 +1.25(+1.33%)
Nov 04, 2024 93.41 94.46 93.38 94.13 3,365,959 +1.02(+1.10%)
Nov 01, 2024 94.68 94.91 93.06 93.11 4,835,340 -1.04(-1.10%)
Oct 31, 2024 95.00 95.58 94.09 94.15 4,946,432 -1.62(-1.69%)
Oct 30, 2024 95.35 96.48 95.30 95.77 2,930,450 +0.42(+0.44%)
Oct 29, 2024 95.74 96.15 95.04 95.35 2,819,159 -0.69(-0.72%)
Oct 28, 2024 96.43 96.99 95.92 96.04 2,296,794 +0.30(+0.31%)
Oct 25, 2024 97.31 97.61 95.71 95.74 3,834,841 -0.91(-0.94%)
Oct 24, 2024 96.56 97.25 96.47 96.65 2,632,271 +0.21(+0.22%)
Oct 23, 2024 95.51 96.62 95.41 96.44 2,710,622 +0.70(+0.73%)
Oct 22, 2024 95.31 96.08 95.16 95.74 2,530,016 +0.14(+0.15%)
Oct 21, 2024 97.03 97.42 95.47 95.60 4,143,038 -1.91(-1.96%)
Oct 18, 2024 97.03 97.55 96.66 97.51 2,080,264 +0.72(+0.74%)
Oct 17, 2024 97.18 97.29 96.50 96.79 2,903,977 -0.77(-0.79%)
Oct 16, 2024 96.73 97.69 96.55 97.56 3,177,313 +1.06(+1.10%)
Oct 15, 2024 95.80 97.32 95.75 96.50 2,813,050 +1.15(+1.21%)
Oct 14, 2024 94.50 95.50 94.28 95.35 2,529,198 +0.57(+0.60%)
Oct 11, 2024 94.20 94.78 94.02 94.78 2,653,995 +1.06(+1.13%)
Oct 10, 2024 94.02 94.67 93.43 93.72 2,664,440 -0.84(-0.89%)
Oct 09, 2024 94.28 94.57 93.92 94.56 4,120,625 +0.10(+0.11%)
Oct 08, 2024 94.51 94.89 94.08 94.46 3,773,402 +0.19(+0.20%)
Oct 07, 2024 94.59 94.59 93.84 94.27 3,420,344 -0.84(-0.88%)
Oct 04, 2024 95.03 95.35 94.24 95.11 4,602,470 -0.46(-0.48%)
Oct 03, 2024 96.11 96.32 95.23 95.57 2,665,288 -0.88(-0.91%)
Oct 02, 2024 95.99 96.54 95.75 96.45 5,161,741 -0.34(-0.35%)
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.