Real Estate Vanguard ETF (NY: VNQ )

94.08 -1.32 (-1.38%)

Official Closing Price Updated: 8:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	95.05	95.46	94.06	94.08	4,645,816	-1.32(-1.38%)
Nov 11, 2024	95.81	96.44	95.33	95.40	2,279,364	-0.48(-0.50%)
Nov 08, 2024	94.83	96.16	94.70	95.88	4,093,563	+1.41(+1.49%)
Nov 07, 2024	93.80	94.75	93.54	94.47	4,871,311	+1.12(+1.20%)
Nov 06, 2024	95.63	95.63	92.37	93.35	6,333,598	-2.03(-2.13%)
Nov 05, 2024	93.61	95.43	93.39	95.38	2,398,096	+1.25(+1.33%)
Nov 04, 2024	93.41	94.46	93.38	94.13	3,365,959	+1.02(+1.10%)
Nov 01, 2024	94.68	94.91	93.06	93.11	4,835,340	-1.04(-1.10%)
Oct 31, 2024	95.00	95.58	94.09	94.15	4,946,432	-1.62(-1.69%)
Oct 30, 2024	95.35	96.48	95.30	95.77	2,930,450	+0.42(+0.44%)
Oct 29, 2024	95.74	96.15	95.04	95.35	2,819,159	-0.69(-0.72%)
Oct 28, 2024	96.43	96.99	95.92	96.04	2,296,794	+0.30(+0.31%)
Oct 25, 2024	97.31	97.61	95.71	95.74	3,834,841	-0.91(-0.94%)
Oct 24, 2024	96.56	97.25	96.47	96.65	2,632,271	+0.21(+0.22%)
Oct 23, 2024	95.51	96.62	95.41	96.44	2,710,622	+0.70(+0.73%)
Oct 22, 2024	95.31	96.08	95.16	95.74	2,530,016	+0.14(+0.15%)
Oct 21, 2024	97.03	97.42	95.47	95.60	4,143,038	-1.91(-1.96%)
Oct 18, 2024	97.03	97.55	96.66	97.51	2,080,264	+0.72(+0.74%)
Oct 17, 2024	97.18	97.29	96.50	96.79	2,903,977	-0.77(-0.79%)
Oct 16, 2024	96.73	97.69	96.55	97.56	3,177,313	+1.06(+1.10%)
Oct 15, 2024	95.80	97.32	95.75	96.50	2,813,050	+1.15(+1.21%)
Oct 14, 2024	94.50	95.50	94.28	95.35	2,529,198	+0.57(+0.60%)
Oct 11, 2024	94.20	94.78	94.02	94.78	2,653,995	+1.06(+1.13%)
Oct 10, 2024	94.02	94.67	93.43	93.72	2,664,440	-0.84(-0.89%)
Oct 09, 2024	94.28	94.57	93.92	94.56	4,120,625	+0.10(+0.11%)
Oct 08, 2024	94.51	94.89	94.08	94.46	3,773,402	+0.19(+0.20%)
Oct 07, 2024	94.59	94.59	93.84	94.27	3,420,344	-0.84(-0.88%)
Oct 04, 2024	95.03	95.35	94.24	95.11	4,602,470	-0.46(-0.48%)
Oct 03, 2024	96.11	96.32	95.23	95.57	2,665,288	-0.88(-0.91%)
Oct 02, 2024	95.99	96.54	95.75	96.45	5,161,741	-0.34(-0.35%)
Oct 01, 2024	97.63	97.80	96.36	96.79	4,240,110	-0.63(-0.65%)
Sep 30, 2024	96.49	97.49	96.27	97.42	4,207,354	+0.76(+0.79%)
Sep 27, 2024	97.34	97.57	96.62	96.66	4,933,911	+0.12(+0.13%)
Sep 26, 2024	97.59	97.65	96.27	96.54	4,816,996	-0.88(-0.91%)
Sep 25, 2024	98.17	98.39	97.20	97.42	2,486,625	-0.65(-0.67%)
Sep 24, 2024	97.55	98.35	97.23	98.07	3,306,694	+0.14(+0.14%)
Sep 23, 2024	97.64	98.04	97.45	97.94	3,348,885	+0.96(+0.99%)
Sep 20, 2024	96.80	97.24	96.63	96.97	3,739,849	-0.39(-0.40%)
Sep 19, 2024	98.18	98.22	96.73	97.36	4,487,680	+0.02(+0.02%)
Sep 18, 2024	97.61	98.75	97.20	97.34	5,140,003	-0.12(-0.12%)
Sep 17, 2024	98.27	98.54	97.22	97.46	3,015,801	-0.68(-0.70%)
Sep 16, 2024	98.22	98.57	97.83	98.14	4,179,296	+0.33(+0.33%)
Sep 13, 2024	97.43	97.84	97.19	97.82	3,431,402	+1.01(+1.04%)
Sep 12, 2024	96.62	96.88	95.79	96.80	2,736,150	+0.41(+0.42%)
Sep 11, 2024	95.71	96.51	94.62	96.40	3,904,734	-0.19(-0.20%)
Sep 10, 2024	95.49	96.62	95.23	96.59	6,051,246	+1.38(+1.45%)
Sep 09, 2024	94.17	95.39	94.01	95.21	2,930,919	+1.05(+1.12%)
Sep 06, 2024	94.39	94.41	93.40	94.16	7,024,567	-0.09(-0.09%)
Sep 05, 2024	95.18	95.33	94.08	94.25	6,322,236	-0.31(-0.33%)
Sep 04, 2024	94.52	95.43	94.06	94.55	3,066,477	+0.27(+0.28%)

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.