Breaking News Bar

Business News and Information

Real Estate Vanguard ETF (NY: VNQ )

109.84 USD +0.15 (+0.14%)
Streaming Delayed Price Updated: 9:59 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 82.53 82.53 82.53 0 +1.03(+1.26%)
Dec 29, 2016 80.76 81.74 80.45 81.50 4,258,426 +1.00(+1.24%)
Dec 28, 2016 81.18 81.18 80.24 80.50 3,979,496 -0.49(-0.61%)
Dec 27, 2016 80.94 81.30 80.61 80.99 3,833,037 +0.17(+0.21%)
Dec 23, 2016 80.82 80.82 80.82 0 +0.21(+0.26%)
Dec 22, 2016 80.64 80.88 79.91 80.61 3,891,681 -1.83(-2.22%)
Dec 21, 2016 83.71 84.26 82.42 82.44 4,998,374 -1.27(-1.52%)
Dec 20, 2016 83.48 84.08 83.18 83.71 5,193,553 +0.19(+0.23%)
Dec 19, 2016 82.91 83.88 82.90 83.52 3,662,585 +0.89(+1.08%)
Dec 16, 2016 81.58 83.17 81.45 82.63 6,581,118 +1.22(+1.50%)
Dec 15, 2016 81.82 82.47 81.16 81.41 3,914,616 -0.48(-0.59%)
Dec 14, 2016 83.62 83.82 81.75 81.89 4,807,029 -1.83(-2.19%)
Dec 13, 2016 84.10 84.19 83.14 83.72 4,015,070 -0.04(-0.05%)
Dec 12, 2016 82.98 83.81 82.83 83.76 3,610,718 +0.55(+0.66%)
Dec 09, 2016 83.35 83.99 83.02 83.21 4,506,163 -0.09(-0.11%)
Dec 08, 2016 82.45 83.53 82.01 83.30 4,402,411 +0.57(+0.69%)
Dec 07, 2016 81.17 82.86 81.07 82.73 5,754,258 +1.62(+2.00%)
Dec 06, 2016 80.80 81.47 80.50 81.11 3,695,200 +0.52(+0.65%)
Dec 05, 2016 80.01 80.69 79.73 80.59 3,457,161 +0.59(+0.74%)
Dec 02, 2016 79.56 80.83 79.43 80.00 3,696,073 +0.79(+1.00%)
Dec 01, 2016 79.92 80.20 78.76 79.21 6,361,853 -1.18(-1.47%)
Nov 30, 2016 80.55 81.05 80.00 80.39 6,826,365 -0.93(-1.14%)
Nov 29, 2016 80.63 81.73 80.57 81.32 3,754,254 +0.77(+0.96%)
Nov 28, 2016 80.18 81.08 80.13 80.55 4,065,943 +0.37(+0.46%)
Nov 25, 2016 79.80 80.63 79.74 80.18 1,904,505 +0.46(+0.58%)
Nov 23, 2016 79.72 79.72 79.72 0 -0.34(-0.42%)
Nov 22, 2016 79.07 80.10 78.83 80.06 4,226,738 +1.38(+1.75%)
Nov 21, 2016 79.18 79.75 78.59 78.68 3,488,166 -0.24(-0.30%)
Nov 18, 2016 78.79 79.13 78.42 78.92 3,655,648 +0.23(+0.29%)
Nov 17, 2016 79.46 80.06 78.57 78.69 3,645,439 -0.81(-1.02%)
Nov 16, 2016 79.76 80.00 78.90 79.50 10,337,129 -0.23(-0.29%)
Nov 15, 2016 80.67 81.34 79.18 79.73 7,719,934 -0.67(-0.83%)
Nov 14, 2016 78.40 80.61 78.02 80.40 6,751,124 +1.86(+2.37%)
Nov 11, 2016 78.00 79.51 77.95 78.54 5,065,957 +0.47(+0.60%)
Nov 10, 2016 79.30 79.34 76.98 78.07 13,504,217 -1.33(-1.68%)
Nov 09, 2016 78.70 80.00 77.93 79.40 10,042,230 -1.22(-1.51%)
Nov 08, 2016 80.18 80.89 79.80 80.62 4,023,315 +0.42(+0.52%)
Nov 07, 2016 79.41 80.23 79.41 80.20 5,860,533 +1.38(+1.75%)
Nov 04, 2016 78.39 79.08 78.06 78.82 4,432,577 +0.62(+0.79%)
Nov 03, 2016 78.87 79.00 78.18 78.20 7,221,932 -0.61(-0.77%)
Nov 02, 2016 79.85 80.08 78.79 78.81 7,847,276 -1.17(-1.46%)
Nov 01, 2016 81.40 81.47 79.70 79.98 7,465,173 -1.78(-2.18%)
Oct 31, 2016 80.80 81.91 80.47 81.76 5,009,666 +1.31(+1.63%)
Oct 28, 2016 80.39 81.14 80.15 80.45 4,819,067 +0.19(+0.24%)
Oct 27, 2016 82.27 82.31 80.04 80.26 5,969,298 -2.16(-2.62%)
Oct 26, 2016 83.19 83.31 81.85 82.42 4,093,093 -1.09(-1.31%)
Oct 25, 2016 83.32 83.62 83.06 83.51 3,161,360 -0.15(-0.18%)
Oct 24, 2016 83.85 84.51 83.33 83.66 3,948,867 +0.19(+0.23%)
Oct 21, 2016 83.38 83.68 83.10 83.47 3,193,761 -0.31(-0.37%)
Oct 20, 2016 83.96 84.33 83.32 83.78 3,261,117 -0.19(-0.23%)
Oct 19, 2016 83.81 84.08 83.34 83.97 2,870,992 +0.18(+0.21%)
Oct 18, 2016 83.81 84.28 83.50 83.79 2,533,156 +0.53(+0.64%)
Oct 17, 2016 83.15 83.77 83.08 83.26 3,153,983 +0.18(+0.22%)
Oct 14, 2016 83.30 83.99 82.91 83.08 3,187,483 -0.37(-0.44%)
Oct 13, 2016 82.47 83.59 82.22 83.45 3,633,602 +0.65(+0.79%)
Oct 12, 2016 81.99 82.92 81.86 82.80 3,492,581 +0.94(+1.15%)
Oct 11, 2016 82.55 82.74 81.64 81.86 4,306,576 -0.80(-0.97%)
Oct 10, 2016 82.15 83.00 82.22 82.66 2,818,332 +0.51(+0.62%)
Oct 07, 2016 82.80 83.63 81.77 82.15 6,037,109 -0.14(-0.17%)
Oct 06, 2016 81.85 82.89 81.11 82.29 6,760,314 +0.03(+0.04%)
Oct 05, 2016 84.12 84.55 82.17 82.26 8,124,038 -1.70(-2.02%)
Oct 04, 2016 85.00 85.04 83.46 83.96 7,415,648 -1.16(-1.36%)
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