Breaking News Bar

Business News and Information

Real Estate Vanguard ETF (NY: VNQ )

107.19 USD +1.03 (+0.98%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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