Breaking News Bar

Business News and Information

Real Estate Vanguard ETF (NY: VNQ )

106.29 USD +0.14 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 47.06 47.71 46.34 46.49 1,500 -0.50(-1.06%)
Jun 29, 2010 47.85 47.87 46.60 46.99 4,804,650 -2.17(-4.41%)
Jun 25, 2010 49.16 49.38 47.83 49.16 4,883,656 +1.21(+2.52%)
Jun 24, 2010 48.67 48.85 47.79 47.95 3,163,431 -1.50(-3.03%)
Jun 23, 2010 49.26 50.03 48.53 49.45 2,987,844 +0.22(+0.44%)
Jun 22, 2010 50.97 51.18 49.19 49.23 700 -1.60(-3.14%)
Jun 21, 2010 51.94 52.15 50.68 50.83 2,910,006 -0.40(-0.78%)
Jun 18, 2010 51.23 51.58 50.97 51.23 1,981,111 -0.16(-0.31%)
Jun 17, 2010 51.49 51.63 50.83 51.39 3,137,088 +0.11(+0.21%)
Jun 16, 2010 51.37 51.71 51.02 51.28 2,496,549 -0.47(-0.91%)
Jun 15, 2010 50.93 51.86 50.59 51.75 2,692,468 +1.13(+2.23%)
Jun 14, 2010 50.66 51.15 50.11 50.62 2,967,050 +0.62(+1.24%)
Jun 11, 2010 48.88 50.12 48.79 50.00 2,626,783 +0.59(+1.19%)
Jun 10, 2010 48.38 49.60 47.96 49.41 3,918,747 +2.05(+4.33%)
Jun 09, 2010 47.53 48.72 47.12 47.36 4,130,363 +0.28(+0.59%)
Jun 08, 2010 46.42 47.17 45.23 47.08 4,966,278 +0.83(+1.79%)
Jun 07, 2010 46.76 47.53 46.17 46.25 3,646,564 -0.25(-0.54%)
Jun 04, 2010 46.50 48.71 46.25 46.50 9,751,145 -2.79(-5.66%)
Jun 03, 2010 49.70 49.75 48.85 49.29 2,171,668 -0.14(-0.28%)
Jun 02, 2010 48.82 49.53 47.97 49.43 1,000 +0.95(+1.96%)
Jun 01, 2010 48.84 49.70 48.40 48.48 3,200 -1.03(-2.08%)
May 28, 2010 49.51 50.47 49.19 49.51 2,769,135 -0.64(-1.28%)
May 27, 2010 48.77 50.20 48.19 50.15 2,876,092 +2.61(+5.49%)
May 26, 2010 48.44 49.04 47.23 47.54 4,937,290 -0.10(-0.21%)
May 25, 2010 45.92 47.74 45.36 47.64 100 +0.38(+0.80%)
May 24, 2010 48.38 48.64 47.18 47.26 3,826,023 -1.08(-2.23%)
May 21, 2010 46.00 48.40 45.73 48.34 5,652,638 +1.57(+3.36%)
May 20, 2010 47.00 48.23 46.67 46.77 1,000 -2.53(-5.13%)
May 19, 2010 49.30 50.40 47.98 49.30 5,955,721 -0.46(-0.92%)
May 18, 2010 51.85 51.90 49.47 49.76 300 -1.29(-2.53%)
May 17, 2010 51.24 52.01 49.52 51.05 2,913,242 +0.07(+0.14%)
May 14, 2010 50.98 52.26 50.44 50.98 4,557,948 -1.67(-3.17%)
May 13, 2010 53.64 53.76 52.56 52.65 2,522,071 -0.87(-1.63%)
May 12, 2010 52.91 53.71 52.55 53.52 2,577,356 +0.85(+1.61%)
May 11, 2010 52.92 53.18 52.32 52.67 3,229,055 +0.31(+0.59%)
May 10, 2010 51.56 52.51 51.40 52.36 4,817,254 +3.24(+6.60%)
May 07, 2010 50.43 51.13 48.32 49.12 5,896,600 -0.84(-1.68%)
May 06, 2010 51.73 52.09 45.00 49.96 402 -1.71(-3.31%)
May 05, 2010 51.76 53.05 51.36 51.67 3,597,226 -1.14(-2.16%)
May 04, 2010 53.23 53.54 52.34 52.81 3,672,481 -1.23(-2.28%)
May 03, 2010 52.76 54.35 52.75 54.04 4,015,965 +1.74(+3.33%)
Apr 30, 2010 53.87 54.36 52.18 52.30 4,056,153 -1.68(-3.11%)
Apr 29, 2010 52.31 54.06 52.27 53.98 3,268,535 +2.33(+4.51%)
Apr 28, 2010 52.12 52.20 51.44 51.65 3,500,512 +0.16(+0.31%)
Apr 27, 2010 52.89 53.25 51.49 51.49 4,589,621 -1.70(-3.20%)
Apr 26, 2010 52.93 53.60 52.72 53.19 2,486,691 +0.42(+0.80%)
Apr 23, 2010 52.23 52.83 51.72 52.77 3,302,819 +0.69(+1.32%)
Apr 22, 2010 50.90 52.28 50.62 52.08 2,759,639 +0.79(+1.54%)
Apr 21, 2010 50.32 51.59 50.28 51.29 2,980,097 +0.88(+1.75%)
Apr 20, 2010 49.85 50.41 49.32 50.41 2,193,213 +0.84(+1.69%)
Apr 19, 2010 49.01 49.96 48.84 49.57 2,825,636 +0.22(+0.45%)
Apr 16, 2010 50.39 50.82 49.24 49.35 4,450,077 -1.16(-2.30%)
Apr 15, 2010 51.68 51.78 50.46 50.51 2,594,674 -1.42(-2.73%)
Apr 14, 2010 52.25 52.30 51.63 51.93 2,026,749 +0.08(+0.15%)
Apr 13, 2010 50.65 52.03 50.58 51.85 1,712,568 +1.24(+2.45%)
Apr 12, 2010 51.12 51.15 50.56 50.61 1,872,206 -0.32(-0.63%)
Apr 09, 2010 50.42 51.05 50.13 50.93 1,710,467 +0.71(+1.41%)
Apr 08, 2010 49.94 50.30 49.85 50.22 2,047,765 +0.06(+0.12%)
Apr 07, 2010 51.19 51.32 49.94 50.16 3,521,657 -1.13(-2.20%)
Apr 06, 2010 50.05 51.40 49.87 51.29 3,307,051 +1.91(+3.87%)
Apr 05, 2010 49.27 50.22 49.13 49.38 1,961,172 +0.32(+0.65%)
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