Real Estate Vanguard ETF (NY: VNQ )

90.93 +0.52 (+0.58%)
Streaming Delayed Price Updated: 10:51 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 90.89 91.54 90.15 90.41 5,633,326 -0.32(-0.35%)
Jul 30, 2024 90.37 90.94 90.03 90.73 2,853,949 +0.70(+0.78%)
Jul 29, 2024 89.71 90.33 88.92 90.03 3,371,104 +0.46(+0.51%)
Jul 26, 2024 88.68 89.88 88.44 89.57 3,326,100 +1.54(+1.75%)
Jul 25, 2024 88.65 89.68 87.84 88.03 4,723,118 -0.29(-0.33%)
Jul 24, 2024 89.59 90.17 88.23 88.32 3,837,967 -1.32(-1.47%)
Jul 23, 2024 89.57 90.26 89.17 89.64 2,655,317 -0.07(-0.08%)
Jul 22, 2024 89.05 89.80 88.41 89.71 3,244,439 +0.92(+1.04%)
Jul 19, 2024 89.08 89.23 88.41 88.79 2,809,031 -0.16(-0.18%)
Jul 18, 2024 89.24 90.78 88.72 88.95 4,464,173 -0.79(-0.88%)
Jul 17, 2024 89.02 90.34 89.02 89.74 4,773,760 +0.61(+0.68%)
Jul 16, 2024 88.61 89.16 88.15 89.13 3,029,069 +1.08(+1.23%)
Jul 15, 2024 87.62 88.16 87.37 88.05 2,927,915 +0.59(+0.67%)
Jul 12, 2024 87.50 88.02 87.14 87.46 3,562,753 +0.66(+0.76%)
Jul 11, 2024 85.46 87.10 85.46 86.80 4,364,927 +2.42(+2.87%)
Jul 10, 2024 84.10 84.45 83.57 84.38 2,482,416 +0.62(+0.74%)
Jul 09, 2024 83.58 84.04 82.95 83.76 2,123,271 -0.02(-0.02%)
Jul 08, 2024 83.61 83.98 83.40 83.78 3,239,190 +0.27(+0.32%)
Jul 05, 2024 83.44 83.67 82.98 83.51 3,216,982 +0.23(+0.28%)
Jul 03, 2024 83.45 83.94 83.27 83.28 1,571,474 -0.08(-0.10%)
Jul 02, 2024 83.21 83.49 82.88 83.36 3,141,509 +0.39(+0.47%)
Jul 01, 2024 83.69 83.90 82.47 82.97 3,274,794 -0.79(-0.94%)
Jun 28, 2024 83.49 84.12 83.12 83.76 4,091,461 +0.66(+0.80%)
Jun 27, 2024 82.43 83.13 82.24 83.10 4,297,646 +0.80(+0.97%)
Jun 26, 2024 81.98 82.55 81.82 82.30 3,328,777 -0.26(-0.31%)
Jun 25, 2024 83.44 83.48 82.11 82.55 3,795,795 -1.03(-1.23%)
Jun 24, 2024 82.98 84.41 82.85 83.58 2,869,547 +0.64(+0.77%)
Jun 21, 2024 82.89 83.11 82.38 82.94 2,369,211 +0.21(+0.25%)
Jun 20, 2024 82.71 83.00 82.46 82.73 2,463,180 -0.24(-0.29%)
Jun 18, 2024 82.86 83.27 82.68 82.97 3,111,774 +0.33(+0.39%)
Jun 17, 2024 82.48 83.06 82.13 82.64 2,194,973 -0.33(-0.39%)
Jun 14, 2024 82.70 83.21 82.30 82.97 2,205,729 -0.02(-0.02%)
Jun 13, 2024 82.84 83.25 82.36 82.99 2,652,494 +0.34(+0.41%)
Jun 12, 2024 83.65 84.29 82.54 82.65 4,174,749 +0.73(+0.89%)
Jun 11, 2024 81.83 82.31 81.60 81.92 3,302,258 -0.30(-0.36%)
Jun 10, 2024 81.68 82.49 81.09 82.22 2,481,286 +0.28(+0.34%)
Jun 07, 2024 81.42 82.16 81.35 81.94 3,268,026 -0.78(-0.94%)
Jun 06, 2024 82.18 82.74 81.83 82.72 4,353,673 +0.16(+0.19%)
Jun 05, 2024 82.71 82.83 82.07 82.56 2,402,813 -0.10(-0.12%)
Jun 04, 2024 81.79 83.01 81.79 82.66 2,754,070 +0.63(+0.77%)
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.