Breaking News Bar

Business News and Information

Real Estate Vanguard ETF (NY: VNQ )

106.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 58.24 59.21 57.73 58.23 1,266,498 +0.02(+0.03%)
Jun 27, 2008 58.94 59.21 57.84 58.21 1,233,904 -0.52(-0.89%)
Jun 26, 2008 61.40 61.41 58.73 58.73 476,897 -2.09(-3.44%)
Jun 25, 2008 60.02 61.78 60.02 60.82 1,119,822 +0.88(+1.47%)
Jun 24, 2008 59.64 60.67 59.10 59.94 964,245 -0.71(-1.17%)
Jun 23, 2008 62.58 62.59 60.62 60.65 271,756 -1.37(-2.21%)
Jun 20, 2008 62.88 63.02 61.78 62.02 271,343 -1.45(-2.28%)
Jun 19, 2008 62.05 63.53 61.72 63.47 792,048 +1.28(+2.06%)
Jun 18, 2008 62.95 62.95 61.64 62.19 229,399 -0.81(-1.29%)
Jun 17, 2008 65.24 65.24 62.93 63.00 232,328 -1.92(-2.96%)
Jun 16, 2008 63.73 64.94 63.50 64.92 256,815 +0.90(+1.41%)
Jun 13, 2008 63.35 64.06 62.52 64.02 301,818 +1.18(+1.88%)
Jun 12, 2008 62.92 63.60 62.08 62.84 335,663 +0.52(+0.83%)
Jun 11, 2008 63.67 63.99 62.29 62.32 269,504 -1.05(-1.65%)
Jun 10, 2008 63.01 63.81 62.23 63.37 378,541 +0.20(+0.32%)
Jun 09, 2008 64.86 65.35 63.17 63.17 412,016 -1.39(-2.15%)
Jun 06, 2008 67.04 67.04 64.56 64.56 595,099 -2.81(-4.17%)
Jun 05, 2008 66.33 67.42 66.12 67.37 224,220 +1.55(+2.35%)
Jun 04, 2008 65.29 66.41 65.13 65.82 323,720 +0.47(+0.71%)
Jun 03, 2008 65.49 65.69 64.75 65.35 409,931 +0.24(+0.37%)
Jun 02, 2008 66.67 66.67 64.64 65.11 338,448 -0.93(-1.41%)
May 30, 2008 66.95 66.95 65.87 66.04 304,604 -0.38(-0.57%)
May 29, 2008 65.81 66.56 65.59 66.42 726,638 +0.63(+0.96%)
May 28, 2008 66.19 66.20 65.43 65.79 199,708 +0.15(+0.23%)
May 27, 2008 64.85 65.95 64.85 65.64 370,517 +0.81(+1.25%)
May 26, 2008 64.98 65.08 64.51 64.83 0 +0.09(+0.14%)
May 23, 2008 64.98 65.08 64.51 64.74 311,247 -0.38(-0.58%)
May 22, 2008 65.36 65.73 64.96 65.12 3,545,508 -0.48(-0.73%)
May 21, 2008 67.18 67.68 65.39 65.60 3,443,987 -1.50(-2.24%)
May 20, 2008 67.74 67.85 66.75 67.10 1,419,561 -0.88(-1.29%)
May 19, 2008 68.16 68.52 67.60 67.98 256,682 +0.00(+0.00%)
May 16, 2008 68.50 68.50 67.63 67.98 323,747 -0.47(-0.69%)
May 15, 2008 67.86 68.47 67.21 68.45 414,961 +0.82(+1.22%)
May 14, 2008 67.89 68.04 67.39 67.63 296,941 +0.52(+0.77%)
May 13, 2008 67.24 67.30 66.45 67.11 307,094 +0.20(+0.30%)
May 12, 2008 65.61 66.98 65.44 66.91 287,618 +1.51(+2.31%)
May 09, 2008 65.70 66.09 65.07 65.40 215,667 -0.42(-0.64%)
May 08, 2008 66.84 66.84 65.30 65.82 419,036 -0.17(-0.26%)
May 07, 2008 67.94 68.00 65.92 65.99 496,122 -1.87(-2.76%)
May 06, 2008 68.04 68.05 66.79 67.86 336,746 +0.33(+0.49%)
May 05, 2008 67.71 67.74 66.90 67.53 295,470 -0.01(-0.01%)
May 02, 2008 68.72 68.72 67.30 67.54 1,311,742 -0.16(-0.24%)
May 01, 2008 66.45 67.75 65.92 67.70 780,126 +1.43(+2.16%)
Apr 30, 2008 67.89 67.98 66.19 66.27 629,506 -0.96(-1.43%)
Apr 29, 2008 67.39 67.96 66.91 67.23 806,054 -0.75(-1.10%)
Apr 28, 2008 68.35 68.35 67.55 67.98 699,584 -0.08(-0.12%)
Apr 25, 2008 68.81 68.81 67.40 68.06 454,333 +0.11(+0.16%)
Apr 24, 2008 66.54 68.00 66.32 67.95 886,312 +1.57(+2.37%)
Apr 23, 2008 65.62 66.88 65.39 66.38 668,039 +0.94(+1.44%)
Apr 22, 2008 65.74 65.97 65.09 65.44 522,779 -0.37(-0.56%)
Apr 21, 2008 66.36 66.37 65.54 65.81 307,700 -0.70(-1.05%)
Apr 18, 2008 67.61 67.87 66.12 66.51 814,348 -0.08(-0.12%)
Apr 17, 2008 66.01 66.67 65.48 66.59 400,592 +0.33(+0.50%)
Apr 16, 2008 64.66 66.30 64.24 66.26 358,102 +2.46(+3.86%)
Apr 15, 2008 63.62 63.90 63.08 63.80 218,670 +0.65(+1.03%)
Apr 14, 2008 63.38 64.16 63.08 63.15 410,778 -0.35(-0.55%)
Apr 11, 2008 63.46 64.35 63.32 63.50 422,246 -0.79(-1.23%)
Apr 10, 2008 63.70 64.77 63.23 64.29 576,601 +0.57(+0.89%)
Apr 09, 2008 65.25 65.43 63.70 63.72 515,832 -1.50(-2.30%)
Apr 08, 2008 65.96 65.96 65.00 65.22 452,501 -0.78(-1.18%)
Apr 07, 2008 67.19 67.19 65.42 66.00 681,255 -0.06(-0.09%)
Apr 04, 2008 67.68 67.68 65.92 66.06 1,124,513 -1.06(-1.58%)
Apr 03, 2008 65.96 67.12 65.20 67.12 508,871 +1.42(+2.16%)
Apr 02, 2008 66.14 66.22 64.78 65.70 483,340 -0.24(-0.36%)
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