Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

73.71 +0.89 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2023 73.21 73.72 72.34 73.71 8,825,694 +0.89(+1.22%)
Oct 03, 2023 73.86 74.15 72.59 72.82 7,120,980 -1.45(-1.95%)
Oct 02, 2023 75.41 75.70 73.80 74.27 7,564,390 -1.39(-1.84%)
Sep 29, 2023 76.44 76.77 75.22 75.66 6,630,605 +0.22(+0.29%)
Sep 28, 2023 75.00 75.75 74.85 75.44 6,659,741 +0.72(+0.96%)
Sep 27, 2023 75.50 75.91 74.33 74.72 6,722,253 -0.51(-0.67%)
Sep 26, 2023 76.17 76.33 74.97 75.23 5,271,620 -1.40(-1.82%)
Sep 25, 2023 76.39 76.69 76.36 76.62 3,966,033 -0.07(-0.09%)
Sep 22, 2023 77.31 77.73 76.63 76.69 5,113,449 -0.58(-0.76%)
Sep 21, 2023 79.41 79.53 77.25 77.28 6,262,828 -2.72(-3.40%)
Sep 20, 2023 80.59 80.99 79.99 80.00 3,865,111 +0.07(+0.09%)
Sep 19, 2023 80.16 80.53 79.70 79.93 2,769,370 -0.37(-0.46%)
Sep 18, 2023 81.02 81.02 80.09 80.30 3,148,155 -0.72(-0.89%)
Sep 15, 2023 80.92 81.27 80.70 81.02 3,821,353 -0.31(-0.38%)
Sep 14, 2023 80.34 81.51 80.34 81.33 3,964,742 +1.45(+1.81%)
Sep 13, 2023 80.75 80.83 79.68 79.88 4,027,541 -0.88(-1.09%)
Sep 12, 2023 80.64 80.93 80.23 80.76 2,987,978 -0.04(-0.05%)
Sep 11, 2023 80.90 81.05 80.40 80.80 2,841,334 +0.01(+0.01%)
Sep 08, 2023 81.17 81.39 80.61 80.79 3,349,719 -0.32(-0.39%)
Sep 07, 2023 80.35 81.47 80.35 81.11 5,105,280 +0.51(+0.63%)
Sep 06, 2023 80.67 80.93 80.00 80.61 3,717,214 -0.17(-0.21%)
Sep 05, 2023 81.49 81.66 80.74 80.77 3,612,935 -0.95(-1.16%)
Sep 01, 2023 82.10 82.37 81.50 81.73 3,437,142 +0.14(+0.17%)
Aug 31, 2023 82.20 82.33 81.59 81.59 3,443,369 -0.60(-0.74%)
Aug 30, 2023 81.91 82.40 81.82 82.19 3,071,772 +0.30(+0.36%)
Aug 29, 2023 80.88 81.92 80.60 81.89 3,549,489 +0.98(+1.21%)
Aug 28, 2023 80.49 81.35 80.49 80.91 3,482,083 +0.75(+0.94%)
Aug 25, 2023 80.21 80.71 79.81 80.16 4,293,501 +0.06(+0.07%)
Aug 24, 2023 80.64 81.52 80.03 80.10 4,567,806 -0.31(-0.38%)
Aug 23, 2023 79.43 80.51 79.43 80.41 3,286,235 +1.25(+1.58%)
Aug 22, 2023 79.21 79.47 78.91 79.16 3,413,109 +0.23(+0.29%)
Aug 21, 2023 79.48 79.51 78.28 78.93 3,826,592 -0.73(-0.92%)
Aug 18, 2023 78.85 79.83 78.73 79.67 3,339,545 +0.25(+0.31%)
Aug 17, 2023 80.14 80.66 79.39 79.42 4,109,349 -0.64(-0.80%)
Aug 16, 2023 81.12 81.18 80.01 80.06 3,739,820 -1.00(-1.23%)
Aug 15, 2023 81.34 81.61 80.88 81.06 3,431,247 -0.92(-1.12%)
Aug 14, 2023 82.39 82.39 81.73 81.98 3,409,655 -0.54(-0.66%)
Aug 11, 2023 82.09 82.64 81.83 82.53 3,690,760 +0.13(+0.16%)
Aug 10, 2023 82.89 83.58 82.18 82.40 4,494,526 -0.32(-0.38%)
Aug 09, 2023 82.46 83.17 82.16 82.72 2,989,137 -0.01(-0.01%)
Aug 08, 2023 82.60 82.92 81.93 82.73 3,892,487 -0.53(-0.64%)
Aug 07, 2023 82.45 83.30 82.29 83.26 3,944,496 +1.03(+1.25%)
Aug 04, 2023 82.69 83.42 81.94 82.23 5,198,747 -0.67(-0.81%)
Aug 03, 2023 83.00 83.02 81.79 82.90 6,516,909 -0.91(-1.09%)
Aug 02, 2023 83.60 84.00 83.28 83.81 4,187,328 -0.49(-0.58%)
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.