Breaking News Bar

Business News and Information

Real Estate Vanguard ETF (NY: VNQ )

104.83 USD -1.13 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 105.68 106.10 104.59 104.83 4,880,994 -1.79(-1.68%)
Sep 23, 2021 107.14 107.51 106.52 106.62 4,042,636 -0.21(-0.20%)
Sep 22, 2021 106.57 107.48 106.10 106.83 4,650,394 +1.03(+0.97%)
Sep 21, 2021 106.29 107.06 105.78 105.80 4,371,767 +0.05(+0.05%)
Sep 20, 2021 105.22 106.36 104.49 105.75 6,207,042 -0.65(-0.61%)
Sep 17, 2021 107.13 107.66 106.18 106.40 6,964,937 -0.96(-0.89%)
Sep 16, 2021 107.18 107.87 106.57 107.36 3,405,256 +0.09(+0.08%)
Sep 15, 2021 107.06 107.74 106.49 107.27 4,391,049 +0.34(+0.32%)
Sep 14, 2021 107.69 107.73 106.31 106.93 3,848,173 -0.19(-0.18%)
Sep 13, 2021 107.33 108.01 106.82 107.12 5,725,789 +0.72(+0.68%)
Sep 10, 2021 108.07 108.25 106.40 106.40 5,894,801 -1.58(-1.46%)
Sep 09, 2021 109.62 109.74 107.95 107.98 6,221,378 -2.24(-2.03%)
Sep 08, 2021 109.40 110.55 109.13 110.22 4,265,637 +0.55(+0.50%)
Sep 07, 2021 110.65 110.74 108.82 109.67 4,929,391 -1.25(-1.13%)
Sep 03, 2021 110.63 111.06 109.70 110.92 4,460,836 +0.02(+0.02%)
Sep 02, 2021 110.54 110.91 109.64 110.90 5,207,281 +0.58(+0.53%)
Sep 01, 2021 108.84 110.40 108.84 110.32 5,682,923 +1.74(+1.60%)
Aug 31, 2021 107.74 108.71 107.54 108.58 4,210,161 +0.51(+0.47%)
Aug 30, 2021 107.05 108.08 106.78 108.07 3,600,741 +1.07(+1.00%)
Aug 27, 2021 106.27 107.33 106.16 107.00 3,059,370 +1.11(+1.05%)
Aug 26, 2021 105.95 106.23 105.46 105.89 2,889,354 +0.04(+0.04%)
Aug 25, 2021 105.90 106.52 105.43 105.85 3,329,594 -0.07(-0.07%)
Aug 24, 2021 106.53 106.62 105.46 105.92 2,867,213 -0.47(-0.44%)
Aug 23, 2021 106.80 107.02 106.09 106.39 3,238,179 -0.20(-0.19%)
Aug 20, 2021 105.82 107.02 105.22 106.59 3,239,272 +0.53(+0.50%)
Aug 19, 2021 105.02 106.15 104.85 106.06 4,069,647 +0.51(+0.48%)
Aug 18, 2021 106.30 106.36 105.48 105.55 3,439,166 -0.97(-0.91%)
Aug 17, 2021 106.18 106.56 105.60 106.52 3,004,302 -0.11(-0.10%)
Aug 16, 2021 106.66 107.22 106.37 106.63 3,166,866 -0.13(-0.12%)
Aug 13, 2021 106.40 106.88 106.05 106.76 2,601,584 +0.58(+0.55%)
Aug 12, 2021 106.19 106.24 105.69 106.18 2,892,602 +0.23(+0.22%)
Aug 11, 2021 105.76 106.09 105.28 105.95 3,257,051 +0.62(+0.59%)
Aug 10, 2021 106.49 106.50 105.19 105.33 3,770,749 -1.01(-0.95%)
Aug 09, 2021 106.72 106.76 106.14 106.34 2,727,917 -0.57(-0.53%)
Aug 06, 2021 107.26 107.65 106.75 106.91 2,753,927 -0.19(-0.18%)
Aug 05, 2021 106.44 107.12 106.17 107.10 3,294,839 +1.24(+1.17%)
Aug 04, 2021 106.17 106.58 105.46 105.86 4,038,320 -0.33(-0.31%)
Aug 03, 2021 106.26 106.41 105.43 106.19 5,178,910 +0.13(+0.12%)
Aug 02, 2021 106.87 107.66 105.85 106.06 4,089,918 -0.23(-0.22%)
Jul 30, 2021 106.36 107.72 106.24 106.29 4,326,041 +0.14(+0.13%)
Jul 29, 2021 106.51 107.18 106.04 106.15 3,357,463 +0.02(+0.02%)
Jul 28, 2021 106.59 106.79 105.80 106.13 3,577,276 -0.37(-0.35%)
Jul 27, 2021 105.84 106.67 105.41 106.50 3,096,114 +0.60(+0.57%)
Jul 26, 2021 105.75 106.17 105.12 105.90 2,857,785 +0.05(+0.05%)
Jul 23, 2021 105.35 105.97 104.98 105.85 4,128,363 +0.87(+0.83%)
Jul 22, 2021 105.33 105.34 104.44 104.98 3,932,432 -0.84(-0.79%)
Jul 21, 2021 106.02 106.52 105.66 105.82 4,329,092 -0.01(-0.01%)
Jul 20, 2021 103.95 106.24 103.80 105.83 5,000,483 +2.44(+2.36%)
Jul 19, 2021 104.11 104.33 102.59 103.39 5,097,945 -1.92(-1.82%)
Jul 16, 2021 105.76 106.20 105.24 105.31 6,435,579 -0.07(-0.07%)
Jul 15, 2021 105.00 105.50 104.92 105.38 2,990,129 +0.17(+0.16%)
Jul 14, 2021 104.49 105.52 104.25 105.21 3,397,415 +0.73(+0.70%)
Jul 13, 2021 105.69 105.78 104.07 104.48 5,909,832 -1.48(-1.40%)
Jul 12, 2021 105.00 106.05 104.78 105.96 5,627,722 +0.90(+0.86%)
Jul 09, 2021 103.90 105.07 103.63 105.06 5,780,356 +1.70(+1.64%)
Jul 08, 2021 102.72 103.76 102.50 103.36 6,426,864 -0.29(-0.28%)
Jul 07, 2021 103.13 103.99 102.80 103.65 5,085,706 +0.36(+0.35%)
Jul 06, 2021 102.51 103.47 101.79 103.29 4,478,846 +0.75(+0.73%)
Jul 02, 2021 102.63 103.04 102.17 102.54 4,451,815 +0.31(+0.30%)
Jul 01, 2021 102.03 103.02 101.50 102.23 6,491,195 +0.44(+0.43%)
Jun 30, 2021 102.34 102.90 101.68 101.79 6,983,850 -0.54(-0.53%)
Jun 29, 2021 102.77 103.20 102.26 102.33 3,777,133 -0.28(-0.27%)
Jun 28, 2021 103.09 103.15 101.69 102.61 3,940,694 -0.30(-0.29%)
Jun 25, 2021 102.25 103.01 102.08 102.91 2,739,135 +0.69(+0.68%)
Jun 24, 2021 102.82 102.82 101.66 102.22 3,229,185 -0.95(-0.92%)
Jun 23, 2021 103.35 103.75 103.08 103.17 3,682,918 -0.18(-0.17%)
Jun 22, 2021 103.89 104.01 103.28 103.35 3,088,220 -0.54(-0.52%)
Jun 21, 2021 102.31 104.21 101.80 103.89 3,672,872 +2.10(+2.06%)
Jun 18, 2021 103.02 103.44 101.79 101.79 5,357,992 -1.76(-1.70%)
Jun 17, 2021 103.41 103.70 102.86 103.55 5,055,051 -0.13(-0.13%)
Jun 16, 2021 104.58 105.05 103.49 103.68 4,498,552 -0.68(-0.65%)
Jun 15, 2021 105.40 105.49 104.36 104.36 4,099,781 -1.13(-1.07%)
Jun 14, 2021 105.09 105.49 104.91 105.49 3,531,195 +0.41(+0.39%)
Jun 11, 2021 105.52 105.63 104.56 105.08 3,274,147 -0.42(-0.40%)
Jun 10, 2021 104.85 105.77 104.54 105.50 4,009,914 +0.75(+0.72%)
Jun 09, 2021 104.91 105.21 104.70 104.75 3,243,042 +0.14(+0.13%)
Jun 08, 2021 104.01 104.89 103.89 104.61 3,935,726 +0.86(+0.83%)
Jun 07, 2021 102.74 104.20 102.71 103.75 4,773,175 +1.21(+1.18%)
Jun 04, 2021 103.00 103.00 102.08 102.54 3,121,224 +0.05(+0.05%)
Jun 03, 2021 102.75 102.75 102.01 102.49 4,187,050 -0.38(-0.37%)
Jun 02, 2021 102.06 102.98 101.61 102.87 4,446,264 +1.19(+1.17%)
Jun 01, 2021 100.37 101.69 100.01 101.68 4,384,974 +1.80(+1.80%)
May 28, 2021 99.86 100.17 99.56 99.88 3,409,872 +0.60(+0.60%)
May 27, 2021 99.82 99.83 99.15 99.28 4,363,077 -0.23(-0.23%)
May 26, 2021 99.25 100.07 99.05 99.51 4,518,148 +0.44(+0.44%)
May 25, 2021 99.28 99.50 98.67 99.07 4,243,375 -0.03(-0.03%)
May 24, 2021 98.32 99.47 98.23 99.10 3,491,445 +1.22(+1.25%)
May 21, 2021 98.22 98.41 97.65 97.88 3,019,984 -0.10(-0.10%)
May 20, 2021 96.91 98.29 96.64 97.98 2,466,626 +1.09(+1.12%)
May 19, 2021 96.45 96.89 95.46 96.89 3,602,419 -0.31(-0.32%)
May 18, 2021 97.20 97.83 96.60 97.20 3,359,813 +0.02(+0.02%)
May 17, 2021 97.04 97.39 96.69 97.18 3,320,332 +0.10(+0.10%)
May 14, 2021 96.45 97.42 96.31 97.08 3,936,696 +1.14(+1.19%)
May 13, 2021 95.00 96.62 94.94 95.94 5,119,165 +1.23(+1.30%)
May 12, 2021 96.94 97.12 94.64 94.71 4,601,192 -2.46(-2.53%)
May 11, 2021 97.57 97.57 96.36 97.17 4,036,990 -1.24(-1.26%)
May 10, 2021 98.80 99.57 98.40 98.41 3,436,450 -0.03(-0.03%)
May 07, 2021 97.23 98.50 97.07 98.44 5,884,985 +1.28(+1.32%)
May 06, 2021 96.69 97.23 96.26 97.16 5,649,496 +0.54(+0.56%)
May 05, 2021 97.07 98.10 96.23 96.62 6,122,673 -1.63(-1.66%)
May 04, 2021 98.43 99.23 97.69 98.25 6,449,018 -0.64(-0.65%)
May 03, 2021 99.56 99.56 98.67 98.89 6,844,027 -0.19(-0.19%)
Apr 30, 2021 98.39 99.30 98.21 99.08 4,371,500 +0.39(+0.40%)
Apr 29, 2021 98.50 99.13 98.03 98.69 3,319,080 +0.84(+0.86%)
Apr 28, 2021 98.31 98.44 97.80 97.85 3,509,214 -0.21(-0.21%)
Apr 27, 2021 98.36 98.39 97.81 98.06 3,091,130 -0.01(-0.01%)
Apr 26, 2021 98.10 98.64 97.84 98.07 5,404,708 +0.29(+0.30%)
Apr 23, 2021 97.43 97.98 97.14 97.78 5,240,000 +0.57(+0.59%)
Apr 22, 2021 97.73 98.12 96.99 97.21 3,207,218 -0.53(-0.54%)
Apr 21, 2021 97.22 97.90 96.87 97.74 4,407,085 +0.64(+0.66%)
Apr 20, 2021 96.16 97.28 96.12 97.10 4,968,752 +0.79(+0.82%)
Apr 19, 2021 96.17 96.31 95.51 96.31 2,882,963 +0.19(+0.20%)
Apr 16, 2021 96.26 96.40 95.79 96.12 3,754,200 +0.21(+0.22%)
Apr 15, 2021 94.84 95.91 94.64 95.91 6,496,974 +1.65(+1.75%)
Apr 14, 2021 94.85 95.33 94.13 94.26 4,568,998 -0.50(-0.53%)
Apr 13, 2021 94.15 94.88 94.03 94.76 3,974,985 +0.47(+0.50%)
Apr 12, 2021 93.93 94.29 93.14 94.29 2,828,343 +0.55(+0.59%)
Apr 09, 2021 94.00 94.12 93.52 93.74 5,371,200 -0.11(-0.12%)
Apr 08, 2021 94.23 94.57 93.76 93.85 5,034,457 -0.35(-0.37%)
Apr 07, 2021 94.15 94.50 93.38 94.20 3,038,540 +0.07(+0.07%)
Apr 06, 2021 93.95 94.14 93.49 94.13 5,111,266 +0.24(+0.26%)
Apr 05, 2021 94.16 94.16 92.98 93.89 4,240,169 +0.36(+0.38%)
Apr 01, 2021 92.34 93.58 92.00 93.53 5,461,200 +1.67(+1.82%)
Mar 31, 2021 92.42 92.88 91.49 91.86 4,430,494 -0.56(-0.61%)
Mar 30, 2021 92.16 92.68 92.04 92.42 5,822,068 +0.12(+0.13%)
Mar 29, 2021 92.64 92.94 91.49 92.30 5,116,565 -0.54(-0.58%)
Mar 26, 2021 91.32 92.89 91.16 92.84 3,864,900 +1.96(+2.16%)
Mar 25, 2021 89.83 91.09 88.83 90.88 4,218,911 +0.39(+0.43%)
Mar 24, 2021 91.05 91.78 90.49 90.49 4,144,517 -0.51(-0.56%)
Mar 23, 2021 91.10 91.71 90.49 91.00 2,966,417 -0.13(-0.14%)
Mar 22, 2021 90.50 91.35 90.20 91.13 2,677,276 +0.64(+0.71%)
Mar 19, 2021 91.88 92.12 90.41 90.49 4,429,400 -1.25(-1.36%)
Mar 18, 2021 92.31 92.40 91.43 91.74 3,496,321 -0.94(-1.01%)
Mar 17, 2021 92.43 92.72 91.57 92.68 3,662,531 +0.08(+0.09%)
Mar 16, 2021 92.99 93.20 92.20 92.60 3,122,606 -0.38(-0.41%)
Mar 15, 2021 91.83 93.20 91.36 92.98 6,026,814 +1.36(+1.48%)
Mar 12, 2021 90.07 91.65 90.03 91.62 3,263,000 +1.51(+1.68%)
Mar 11, 2021 89.70 90.63 89.15 90.11 3,829,959 +1.04(+1.17%)
Mar 10, 2021 88.46 89.63 88.15 89.07 3,429,745 +0.88(+1.00%)
Mar 09, 2021 88.13 88.87 88.07 88.19 3,873,170 +0.58(+0.66%)
Mar 08, 2021 87.23 88.53 86.59 87.61 4,823,034 +0.75(+0.86%)
Mar 05, 2021 86.58 87.16 84.44 86.86 7,166,200 +0.94(+1.09%)
Mar 04, 2021 87.08 87.55 84.88 85.92 6,858,105 -0.99(-1.14%)
Mar 03, 2021 87.37 87.72 86.72 86.91 6,231,518 -0.50(-0.57%)
Mar 02, 2021 88.29 88.29 86.83 87.41 4,714,581 -0.85(-0.96%)
Mar 01, 2021 88.87 89.67 88.16 88.26 4,834,062 +0.39(+0.44%)
Feb 26, 2021 89.51 89.52 87.77 87.87 6,519,800 -1.30(-1.46%)
Feb 25, 2021 90.80 91.45 88.56 89.17 7,546,277 -1.74(-1.91%)
Feb 24, 2021 90.23 91.18 90.01 90.91 3,551,245 +0.69(+0.76%)
Feb 23, 2021 89.88 90.47 89.65 90.22 4,378,328 +0.56(+0.62%)
Feb 22, 2021 88.70 90.05 88.51 89.66 3,493,073 +0.74(+0.83%)
Feb 19, 2021 88.73 89.45 88.49 88.92 4,170,700 +0.51(+0.58%)
Feb 18, 2021 88.47 88.79 88.25 88.41 3,254,565 -0.38(-0.43%)
Feb 17, 2021 88.70 88.93 88.25 88.79 2,939,501 -0.11(-0.12%)
Feb 16, 2021 89.92 89.97 88.41 88.90 2,774,561 -0.69(-0.77%)
Feb 12, 2021 89.34 89.68 88.91 89.59 2,297,300 +0.02(+0.02%)
Feb 11, 2021 89.54 90.09 89.04 89.57 3,717,019 +0.19(+0.21%)
Feb 10, 2021 89.36 90.10 88.99 89.38 3,418,709 +0.48(+0.54%)
Feb 09, 2021 88.75 89.13 88.39 88.90 2,518,900 +0.31(+0.35%)
Feb 08, 2021 88.43 88.59 87.79 88.59 3,212,939 +0.48(+0.54%)
Feb 05, 2021 88.17 88.28 87.81 88.11 2,583,800 +0.31(+0.35%)
Feb 04, 2021 87.22 88.29 87.10 87.80 4,118,254 +0.60(+0.69%)
Feb 03, 2021 87.47 87.48 86.00 87.20 5,148,696 -0.22(-0.25%)
Feb 02, 2021 87.46 87.74 86.68 87.42 3,849,769 +0.52(+0.60%)
Feb 01, 2021 85.48 86.96 84.42 86.90 6,148,805 +1.94(+2.28%)
Jan 29, 2021 85.47 86.33 84.51 84.96 7,350,000 -0.99(-1.15%)
Jan 28, 2021 85.51 86.91 85.23 85.95 6,236,364 +0.46(+0.54%)
Jan 27, 2021 86.38 87.18 85.07 85.49 5,907,142 -1.54(-1.77%)
Jan 26, 2021 86.61 87.31 86.46 87.03 4,705,879 +0.61(+0.71%)
Jan 25, 2021 85.74 87.08 85.26 86.42 7,819,695 +0.65(+0.76%)
Jan 22, 2021 85.13 85.91 84.92 85.77 5,272,700 +0.20(+0.23%)
Jan 21, 2021 85.73 85.74 84.83 85.57 4,213,189 -0.41(-0.48%)
Jan 20, 2021 84.44 86.37 84.13 85.98 5,198,282 +1.61(+1.91%)
Jan 19, 2021 85.14 85.18 83.99 84.37 5,512,805 -0.24(-0.28%)
Jan 15, 2021 83.46 84.87 83.18 84.61 3,939,900 +0.96(+1.15%)
Jan 14, 2021 83.44 84.22 83.13 83.65 5,866,355 +0.49(+0.59%)
Jan 13, 2021 82.22 83.33 82.21 83.16 9,024,954 +1.00(+1.22%)
Jan 12, 2021 81.86 82.23 81.23 82.16 7,857,307 +0.19(+0.23%)
Jan 11, 2021 82.53 83.02 81.68 81.97 6,565,062 -1.10(-1.32%)
Jan 08, 2021 82.53 83.36 82.39 83.07 4,931,600 +0.80(+0.97%)
Jan 07, 2021 82.50 82.54 81.75 82.27 4,068,422 -0.16(-0.19%)
Jan 06, 2021 82.26 82.97 81.73 82.43 6,520,073 +0.14(+0.17%)
Jan 05, 2021 82.17 82.87 82.13 82.29 4,793,659 +0.12(+0.15%)
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