Breaking News Bar

Business News and Information

Real Estate Vanguard ETF (NY: VNQ )

106.38 USD -0.08 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 76.90 77.38 76.72 77.00 358,400 +0.36(+0.47%)
Dec 28, 2006 76.75 76.95 76.27 76.64 95,300 +0.21(+0.27%)
Dec 27, 2006 75.80 76.54 75.80 76.43 58,800 +0.63(+0.83%)
Dec 26, 2006 75.30 76.07 75.30 75.80 94,400 +0.59(+0.78%)
Dec 22, 2006 75.92 75.95 74.97 75.21 364,700 -2.16(-2.79%)
Dec 21, 2006 77.70 78.15 77.17 77.37 355,700 -0.64(-0.82%)
Dec 20, 2006 77.21 78.16 77.21 78.01 219,600 +0.81(+1.05%)
Dec 19, 2006 77.60 77.70 76.62 77.20 195,900 -0.66(-0.85%)
Dec 18, 2006 78.49 78.79 77.84 77.86 101,100 -0.49(-0.63%)
Dec 15, 2006 79.22 79.30 78.31 78.35 134,700 -0.59(-0.75%)
Dec 14, 2006 78.65 79.39 78.65 78.94 55,500 +0.06(+0.08%)
Dec 13, 2006 79.90 79.90 78.46 78.88 62,400 -0.41(-0.52%)
Dec 12, 2006 79.95 79.98 79.10 79.29 46,000 -0.36(-0.45%)
Dec 11, 2006 79.60 79.85 79.18 79.65 75,800 +0.18(+0.23%)
Dec 08, 2006 79.44 79.61 79.00 79.47 72,600 +0.26(+0.33%)
Dec 07, 2006 80.10 80.10 79.20 79.21 85,300 -0.49(-0.62%)
Dec 06, 2006 80.30 80.30 79.06 79.70 85,900 -0.45(-0.56%)
Dec 05, 2006 81.15 81.15 80.09 80.15 62,700 -0.62(-0.77%)
Dec 04, 2006 79.50 80.95 79.50 80.77 62,500 +0.93(+1.16%)
Dec 01, 2006 79.81 80.30 79.21 79.84 136,500 -0.15(-0.19%)
Nov 30, 2006 79.53 80.20 79.04 79.99 43,700 +0.83(+1.05%)
Nov 29, 2006 78.50 79.25 78.42 79.16 136,400 +1.10(+1.41%)
Nov 28, 2006 78.00 78.10 77.27 78.06 85,500 +0.21(+0.27%)
Nov 27, 2006 80.20 80.20 77.83 77.85 127,700 -2.16(-2.70%)
Nov 24, 2006 79.45 80.01 79.30 80.01 57,600 +0.34(+0.43%)
Nov 22, 2006 79.55 79.83 79.03 79.67 108,800 +0.35(+0.44%)
Nov 21, 2006 78.15 79.37 78.15 79.32 249,300 +1.26(+1.61%)
Nov 20, 2006 76.49 78.37 76.49 78.06 162,200 +2.61(+3.46%)
Nov 17, 2006 75.75 75.75 75.25 75.45 54,500 -0.29(-0.38%)
Nov 16, 2006 75.70 75.78 75.37 75.74 102,300 +0.51(+0.68%)
Nov 15, 2006 75.25 75.45 75.00 75.23 89,000 +0.09(+0.12%)
Nov 14, 2006 74.55 75.24 74.35 75.14 72,400 +0.94(+1.27%)
Nov 13, 2006 74.11 74.34 73.83 74.20 54,300 +0.18(+0.24%)
Nov 10, 2006 73.77 74.08 73.50 74.02 49,900 +0.30(+0.41%)
Nov 09, 2006 73.71 73.95 73.26 73.72 86,200 +0.11(+0.15%)
Nov 08, 2006 73.33 73.79 72.69 73.61 94,800 +0.25(+0.34%)
Nov 07, 2006 74.20 74.20 73.36 73.36 74,600 -0.81(-1.09%)
Nov 06, 2006 73.90 74.36 73.73 74.17 447,600 +0.68(+0.93%)
Nov 03, 2006 74.60 74.60 72.91 73.49 102,300 -0.82(-1.10%)
Nov 02, 2006 75.59 75.59 73.97 74.31 110,800 -1.44(-1.90%)
Nov 01, 2006 76.52 76.58 75.65 75.75 80,100 -0.59(-0.77%)
Oct 31, 2006 76.80 76.80 75.84 76.34 106,200 +0.13(+0.17%)
Oct 30, 2006 75.60 76.36 75.54 76.21 44,700 +0.43(+0.57%)
Oct 27, 2006 76.20 76.27 75.62 75.78 57,700 -0.51(-0.67%)
Oct 26, 2006 75.99 76.31 75.67 76.29 77,400 +0.75(+0.99%)
Oct 25, 2006 75.32 75.77 75.13 75.54 30,500 +0.38(+0.51%)
Oct 24, 2006 75.67 75.67 75.00 75.16 67,700 -0.39(-0.52%)
Oct 23, 2006 75.28 75.55 74.83 75.55 49,100 +0.45(+0.60%)
Oct 20, 2006 75.07 75.28 74.71 75.10 44,000 -0.10(-0.13%)
Oct 19, 2006 75.45 75.60 75.05 75.20 68,300 -0.18(-0.24%)
Oct 18, 2006 75.50 75.52 75.10 75.38 56,500 +0.38(+0.51%)
Oct 17, 2006 75.25 75.31 74.89 75.00 45,800 -0.25(-0.33%)
Oct 16, 2006 75.17 75.28 74.96 75.25 63,300 +0.16(+0.21%)
Oct 13, 2006 74.33 75.09 74.24 75.09 113,800 +0.85(+1.14%)
Oct 12, 2006 73.78 74.24 73.60 74.24 86,200 +0.67(+0.91%)
Oct 11, 2006 73.55 74.07 73.13 73.57 88,400 -0.28(-0.38%)
Oct 10, 2006 73.75 74.31 73.10 73.85 62,400 +0.01(+0.01%)
Oct 09, 2006 73.51 73.96 72.78 73.84 186,100 +0.42(+0.57%)
Oct 06, 2006 74.00 74.00 73.19 73.42 69,100 -0.46(-0.62%)
Oct 05, 2006 73.48 74.02 73.48 73.88 82,000 +0.48(+0.65%)
Oct 04, 2006 72.65 73.43 72.65 73.40 54,500 +0.84(+1.16%)
Oct 03, 2006 71.70 72.82 71.70 72.56 74,800 +0.70(+0.97%)
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.
 
bottom clear