Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

95.38 +1.25 (+1.33%)
Official Closing Price Updated: 8:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.