Breaking News Bar

Business News and Information

Real Estate Vanguard ETF (NY: VNQ )

105.85 USD +0.87 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 87.99 88.67 87.27 88.67 6,555,772 +0.91(+1.04%)
Jun 29, 2016 87.12 87.88 87.01 87.76 4,395,608 +1.05(+1.21%)
Jun 28, 2016 85.47 86.72 85.17 86.71 5,128,587 +1.79(+2.11%)
Jun 27, 2016 84.52 85.05 83.71 84.92 4,770,141 +0.05(+0.06%)
Jun 24, 2016 84.15 85.72 83.54 84.87 5,661,665 -0.75(-0.88%)
Jun 23, 2016 85.58 85.94 85.44 85.62 1,672,541 +0.43(+0.50%)
Jun 22, 2016 85.50 85.51 84.98 85.19 3,994,532 -0.13(-0.15%)
Jun 21, 2016 85.31 85.57 84.93 85.32 3,614,855 -0.44(-0.51%)
Jun 20, 2016 86.05 86.79 85.65 85.76 3,987,010 +0.12(+0.14%)
Jun 17, 2016 85.83 85.83 84.98 85.64 4,408,434 -0.14(-0.16%)
Jun 16, 2016 85.18 85.81 84.76 85.78 2,827,122 +0.48(+0.56%)
Jun 15, 2016 84.69 85.59 84.57 85.30 2,829,449 +0.80(+0.95%)
Jun 14, 2016 84.72 85.02 84.19 84.50 3,437,361 -0.22(-0.26%)
Jun 13, 2016 84.73 85.36 84.62 84.72 3,250,301 +0.02(+0.02%)
Jun 10, 2016 84.78 85.02 84.34 84.70 2,538,441 -0.40(-0.47%)
Jun 09, 2016 84.91 85.26 84.61 85.10 4,132,833 +0.19(+0.22%)
Jun 08, 2016 84.31 84.98 84.05 84.91 3,098,992 +0.54(+0.64%)
Jun 07, 2016 84.23 84.62 83.99 84.37 2,424,578 +0.51(+0.61%)
Jun 06, 2016 84.59 84.77 83.42 83.86 3,231,941 -0.65(-0.77%)
Jun 03, 2016 84.98 85.24 84.10 84.51 4,295,432 +0.34(+0.40%)
Jun 02, 2016 83.50 84.20 83.29 84.17 8,043,493 +0.43(+0.51%)
Jun 01, 2016 83.38 83.95 83.30 83.74 4,417,630 +0.07(+0.08%)
May 31, 2016 83.55 83.92 83.16 83.67 4,810,900 -0.01(-0.01%)
May 27, 2016 83.37 83.68 83.68 83.68 3,006,900 +0.45(+0.54%)
May 26, 2016 82.91 83.48 82.72 83.23 3,053,419 +0.16(+0.19%)
May 25, 2016 83.29 83.29 82.25 83.07 3,294,685 +0.00(+0.00%)
May 24, 2016 82.56 83.21 82.26 83.07 2,998,403 +1.02(+1.24%)
May 23, 2016 82.18 82.36 81.85 82.05 2,743,991 +0.01(+0.01%)
May 20, 2016 81.70 82.19 81.55 82.04 3,296,110 +0.65(+0.80%)
May 19, 2016 81.79 81.98 80.96 81.39 4,315,974 -0.92(-1.12%)
May 18, 2016 83.27 83.36 81.37 82.31 4,708,456 -1.31(-1.57%)
May 17, 2016 84.99 84.99 83.16 83.62 4,308,320 -1.58(-1.85%)
May 16, 2016 84.39 85.44 84.32 85.20 3,375,006 +0.80(+0.95%)
May 13, 2016 84.93 84.93 83.81 84.40 3,991,713 -0.76(-0.89%)
May 12, 2016 84.77 85.44 84.08 85.16 3,470,957 +0.49(+0.58%)
May 11, 2016 86.47 86.47 84.34 84.67 4,063,936 -1.85(-2.14%)
May 10, 2016 86.72 86.82 86.22 86.52 4,034,773 -0.01(-0.01%)
May 09, 2016 85.86 86.67 85.62 86.53 4,568,902 +0.94(+1.10%)
May 06, 2016 84.65 85.66 84.26 85.59 3,499,270 +0.93(+1.10%)
May 05, 2016 84.53 84.82 84.13 84.66 3,324,283 +0.24(+0.28%)
May 04, 2016 82.71 84.58 82.71 84.42 4,138,633 +1.19(+1.43%)
May 03, 2016 83.07 83.29 82.59 83.23 3,305,703 +0.13(+0.16%)
May 02, 2016 81.78 83.31 81.78 83.10 4,008,164 +1.27(+1.55%)
Apr 29, 2016 82.19 82.37 81.03 81.83 4,117,329 -0.76(-0.92%)
Apr 28, 2016 82.26 83.09 81.94 82.59 2,870,579 -0.17(-0.21%)
Apr 27, 2016 82.79 82.92 81.86 82.76 3,244,460 -0.05(-0.06%)
Apr 26, 2016 82.79 83.28 82.51 82.81 3,190,848 +0.32(+0.39%)
Apr 25, 2016 81.55 82.50 81.53 82.49 2,385,553 +0.72(+0.88%)
Apr 22, 2016 80.93 81.95 80.81 81.77 3,124,393 +0.84(+1.04%)
Apr 21, 2016 82.36 82.53 80.68 80.93 5,046,530 -1.47(-1.78%)
Apr 20, 2016 83.83 84.00 82.33 82.40 4,085,944 -1.42(-1.69%)
Apr 19, 2016 84.01 84.01 83.48 83.82 3,137,230 +0.04(+0.05%)
Apr 18, 2016 83.25 83.79 83.14 83.78 2,347,562 +0.40(+0.48%)
Apr 15, 2016 82.92 83.58 82.50 83.38 2,429,068 +0.62(+0.75%)
Apr 14, 2016 83.17 83.23 82.54 82.76 2,044,331 -0.46(-0.55%)
Apr 13, 2016 83.83 83.87 82.94 83.22 2,827,327 -0.37(-0.44%)
Apr 12, 2016 83.17 83.79 82.96 83.59 2,504,642 +0.60(+0.72%)
Apr 11, 2016 83.32 83.56 82.97 82.99 2,848,122 -0.17(-0.20%)
Apr 08, 2016 83.13 83.50 82.95 83.16 3,370,305 +0.46(+0.56%)
Apr 07, 2016 83.02 83.22 82.33 82.70 2,339,433 -0.52(-0.62%)
Apr 06, 2016 83.05 83.26 82.59 83.22 2,940,469 +0.20(+0.24%)
Apr 05, 2016 83.20 83.42 82.81 83.02 3,251,291 -0.55(-0.66%)
Apr 04, 2016 83.86 83.94 83.28 83.57 6,908,914 -0.12(-0.14%)
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