Real Estate Vanguard ETF (NY: VNQ )

85.78 USD +0.29 (+0.34%)
Streaming Delayed Price Updated: 9:45 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 86.38 87.18 85.07 85.49 5,907,142 -1.54(-1.77%)
Jan 26, 2021 86.61 87.31 86.46 87.03 4,705,879 +0.61(+0.71%)
Jan 25, 2021 85.74 87.08 85.26 86.42 7,819,695 +0.65(+0.76%)
Jan 22, 2021 85.13 85.91 84.92 85.77 5,272,700 +0.20(+0.23%)
Jan 21, 2021 85.73 85.74 84.83 85.57 4,213,189 -0.41(-0.48%)
Jan 20, 2021 84.44 86.37 84.13 85.98 5,198,282 +1.61(+1.91%)
Jan 19, 2021 85.14 85.18 83.99 84.37 5,512,805 -0.24(-0.28%)
Jan 15, 2021 83.46 84.87 83.18 84.61 3,939,900 +0.96(+1.15%)
Jan 14, 2021 83.44 84.22 83.13 83.65 5,866,355 +0.49(+0.59%)
Jan 13, 2021 82.22 83.33 82.21 83.16 9,024,954 +1.00(+1.22%)
Jan 12, 2021 81.86 82.23 81.23 82.16 7,857,307 +0.19(+0.23%)
Jan 11, 2021 82.53 83.02 81.68 81.97 6,565,062 -1.10(-1.32%)
Jan 08, 2021 82.53 83.36 82.39 83.07 4,931,600 +0.80(+0.97%)
Jan 07, 2021 82.50 82.54 81.75 82.27 4,068,422 -0.16(-0.19%)
Jan 06, 2021 82.26 82.97 81.73 82.43 6,520,073 +0.14(+0.17%)
Jan 05, 2021 82.17 82.87 82.13 82.29 4,793,659 +0.12(+0.15%)
Jan 04, 2021 85.20 85.28 82.07 82.17 5,310,535 -2.76(-3.25%)
Dec 31, 2020 84.93 84.93 84.93 3,995,988 +0.81(+0.96%)
Dec 30, 2020 83.87 84.78 83.71 84.12 3,995,988 +0.46(+0.55%)
Dec 29, 2020 84.69 85.14 83.57 83.66 3,880,114 -0.72(-0.85%)
Dec 28, 2020 84.29 84.51 83.80 84.38 5,655,119 +0.50(+0.60%)
Dec 24, 2020 83.48 83.90 83.23 83.88 1,563,600 -0.61(-0.72%)
Dec 23, 2020 85.37 85.93 84.42 84.49 3,658,305 -0.55(-0.65%)
Dec 22, 2020 84.50 85.12 84.11 85.04 2,828,922 +0.59(+0.70%)
Dec 21, 2020 83.70 84.51 83.35 84.45 4,993,588 -0.48(-0.57%)
Dec 18, 2020 86.76 86.77 84.40 84.93 3,988,400 -1.74(-2.01%)
Dec 17, 2020 86.26 86.75 85.92 86.67 3,341,429 +0.83(+0.97%)
Dec 16, 2020 85.99 86.46 85.41 85.84 3,419,865 +0.10(+0.12%)
Dec 15, 2020 84.50 85.76 83.85 85.74 2,867,675 +1.72(+2.05%)
Dec 14, 2020 85.08 85.68 83.96 84.02 3,735,155 -0.37(-0.44%)
Dec 11, 2020 84.06 84.57 83.57 84.39 4,044,300 -0.08(-0.09%)
Dec 10, 2020 84.38 85.02 84.16 84.47 3,737,912 -0.37(-0.44%)
Dec 09, 2020 85.55 85.65 84.28 84.84 5,024,039 -0.53(-0.62%)
Dec 08, 2020 85.29 85.82 85.25 85.37 2,648,090 -0.30(-0.35%)
Dec 07, 2020 86.21 86.49 85.35 85.67 2,620,637 -0.75(-0.87%)
Dec 04, 2020 85.49 86.44 85.49 86.42 3,053,200 +1.30(+1.53%)
Dec 03, 2020 84.60 85.55 84.47 85.12 3,386,255 +0.71(+0.84%)
Dec 02, 2020 84.89 85.39 84.33 84.41 3,738,454 -0.67(-0.79%)
Dec 01, 2020 84.96 85.43 84.70 85.08 6,489,125 +1.08(+1.29%)
Nov 30, 2020 84.78 84.85 83.72 84.00 6,413,577 -0.89(-1.05%)
Nov 27, 2020 85.52 85.55 84.54 84.89 2,063,900 -0.38(-0.45%)
Nov 25, 2020 85.29 85.41 84.08 85.27 5,792,700 +0.05(+0.06%)
Nov 24, 2020 85.71 86.41 85.12 85.22 4,805,423 +0.45(+0.53%)
Nov 23, 2020 85.19 85.77 84.63 84.77 4,519,344 +0.16(+0.19%)
Nov 20, 2020 85.03 85.15 84.23 84.61 3,136,500 -0.46(-0.54%)
Nov 19, 2020 84.62 85.17 83.73 85.07 4,225,386 +0.33(+0.39%)
Nov 18, 2020 86.59 87.08 84.68 84.74 9,655,471 -1.68(-1.94%)
Nov 17, 2020 85.70 86.75 85.11 86.42 3,856,902 +0.08(+0.09%)
Nov 16, 2020 87.17 87.44 85.32 86.34 2,978,333 +0.96(+1.12%)
Nov 13, 2020 83.66 85.57 83.66 85.38 3,443,500 +2.22(+2.67%)
Nov 12, 2020 83.88 84.22 82.59 83.16 3,939,491 -1.10(-1.31%)
Nov 11, 2020 84.28 84.65 83.44 84.26 3,416,111 +0.32(+0.38%)
Nov 10, 2020 82.85 84.02 82.39 83.94 6,145,655 +1.21(+1.46%)
Nov 09, 2020 84.53 88.29 82.56 82.73 8,999,027 +2.83(+3.54%)
Nov 06, 2020 80.69 81.11 79.60 79.90 3,696,600 -0.55(-0.68%)
Nov 05, 2020 80.69 81.21 80.12 80.45 3,984,089 +0.38(+0.47%)
Nov 04, 2020 80.50 81.29 79.44 80.07 2,867,477 +0.05(+0.06%)
Nov 03, 2020 79.20 80.40 78.92 80.02 4,214,729 +1.60(+2.04%)
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.