Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

84.62 +0.65 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 83.92 84.14 83.40 83.97 2,340,121 +0.21(+0.25%)
Jun 20, 2024 83.74 84.03 83.49 83.76 2,432,936 -0.24(-0.29%)
Jun 18, 2024 83.89 84.31 83.71 84.00 3,073,566 +0.33(+0.39%)
Jun 17, 2024 83.51 84.09 83.16 83.67 2,168,022 -0.33(-0.39%)
Jun 14, 2024 83.73 84.24 83.32 84.00 2,178,646 -0.02(-0.02%)
Jun 13, 2024 83.87 84.29 83.38 84.02 2,619,925 +0.34(+0.41%)
Jun 12, 2024 84.69 85.34 83.56 83.68 4,123,489 +0.74(+0.89%)
Jun 11, 2024 82.85 83.33 82.61 82.94 3,261,711 -0.30(-0.36%)
Jun 10, 2024 82.70 83.52 82.10 83.24 2,450,820 +0.28(+0.34%)
Jun 07, 2024 82.43 83.18 82.36 82.96 3,227,900 -0.79(-0.94%)
Jun 06, 2024 83.20 83.77 82.85 83.75 4,300,216 +0.16(+0.19%)
Jun 05, 2024 83.74 83.86 83.09 83.59 2,373,310 -0.10(-0.12%)
Jun 04, 2024 82.81 84.04 82.81 83.69 2,720,254 +0.64(+0.77%)
Jun 03, 2024 83.69 83.69 82.62 83.05 3,301,547 -0.19(-0.23%)
May 31, 2024 82.21 83.30 81.84 83.24 4,176,872 +1.53(+1.87%)
May 30, 2024 80.93 81.75 80.93 81.71 2,748,842 +1.18(+1.47%)
May 29, 2024 80.50 80.64 80.17 80.53 3,203,330 -0.79(-0.97%)
May 28, 2024 82.25 82.58 81.23 81.32 3,046,756 -0.54(-0.66%)
May 24, 2024 82.19 82.32 81.75 81.86 2,317,773 +0.06(+0.07%)
May 23, 2024 83.60 83.60 81.75 81.80 4,061,030 -1.80(-2.15%)
May 22, 2024 84.07 84.41 83.35 83.60 3,888,158 -0.76(-0.90%)
May 21, 2024 84.19 84.50 84.01 84.36 2,656,278 -0.03(-0.04%)
May 20, 2024 84.72 84.97 84.29 84.39 2,842,874 -0.50(-0.59%)
May 17, 2024 85.00 85.10 84.58 84.89 2,791,697 -0.01(-0.01%)
May 16, 2024 85.04 85.28 84.77 84.90 2,576,999 -0.06(-0.07%)
May 15, 2024 85.03 85.42 84.76 84.96 3,544,952 +1.16(+1.38%)
May 14, 2024 83.72 84.17 83.36 83.80 3,099,108 +0.64(+0.77%)
May 13, 2024 83.20 83.65 82.77 83.16 2,848,506 +0.27(+0.33%)
May 10, 2024 83.25 83.34 82.64 82.89 5,649,931 -0.23(-0.28%)
May 09, 2024 82.10 83.19 82.10 83.12 5,451,640 +1.67(+2.05%)
May 08, 2024 81.69 81.69 81.18 81.45 4,129,957 -0.69(-0.84%)
May 07, 2024 82.01 82.40 81.78 82.14 3,667,342 +0.77(+0.95%)
May 06, 2024 81.89 82.03 81.05 81.37 3,044,798 +0.07(+0.09%)
May 03, 2024 82.16 82.64 81.11 81.30 4,270,221 +0.54(+0.67%)
May 02, 2024 80.39 80.94 79.55 80.76 4,804,859 +1.12(+1.41%)
May 01, 2024 79.50 81.12 79.37 79.64 7,204,226 +0.03(+0.04%)
Apr 30, 2024 80.41 80.79 79.58 79.61 7,004,056 -1.37(-1.69%)
Apr 29, 2024 80.51 81.23 80.51 80.98 4,374,149 +0.82(+1.02%)
Apr 26, 2024 80.24 80.97 80.00 80.16 3,367,696 +0.04(+0.05%)
Apr 25, 2024 79.78 80.25 79.27 80.12 4,083,121 -0.46(-0.57%)
Apr 24, 2024 80.12 80.72 79.64 80.58 4,513,621 +0.15(+0.19%)
Apr 23, 2024 79.85 80.76 79.72 80.43 5,484,088 +0.73(+0.92%)
Apr 22, 2024 79.30 79.86 78.76 79.70 3,846,134 +0.70(+0.89%)
Apr 19, 2024 78.66 79.35 78.62 79.00 4,585,626 +0.38(+0.48%)
Apr 18, 2024 78.93 79.12 78.27 78.62 4,158,391 +0.01(+0.01%)
Apr 17, 2024 79.03 79.38 78.56 78.61 5,554,689 -0.58(-0.73%)
Apr 16, 2024 79.96 80.05 78.96 79.19 6,598,919 -1.13(-1.41%)
Apr 15, 2024 82.25 82.33 79.87 80.32 5,608,503 -1.39(-1.70%)
Apr 12, 2024 82.19 82.38 81.39 81.71 5,458,588 -0.98(-1.19%)
Apr 11, 2024 82.99 83.16 81.86 82.69 7,145,939 +0.28(+0.34%)
Apr 10, 2024 83.45 83.71 81.93 82.41 8,332,874 -3.56(-4.14%)
Apr 09, 2024 85.15 85.97 84.97 85.97 4,075,712 +1.13(+1.33%)
Apr 08, 2024 84.21 84.92 84.12 84.84 3,866,607 +0.90(+1.07%)
Apr 05, 2024 83.22 84.14 83.01 83.94 4,789,057 +0.43(+0.51%)
Apr 04, 2024 84.74 85.14 83.22 83.51 5,953,417 -0.54(-0.64%)
Apr 03, 2024 83.76 84.15 83.41 84.05 3,632,733 +0.09(+0.11%)
Apr 02, 2024 84.37 84.44 83.62 83.96 5,116,086 -1.07(-1.26%)
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.