Stock Quote

Real Estate Vanguard ETF (NY: VNQ )

95.40 USD +1.14 (+1.21%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 94.85 95.33 94.13 94.26 4,568,998 -0.50(-0.53%)
Apr 13, 2021 94.15 94.88 94.03 94.76 3,974,985 +0.47(+0.50%)
Apr 12, 2021 93.93 94.29 93.14 94.29 2,828,343 +0.55(+0.59%)
Apr 09, 2021 94.00 94.12 93.52 93.74 5,371,200 -0.11(-0.12%)
Apr 08, 2021 94.23 94.57 93.76 93.85 5,034,457 -0.35(-0.37%)
Apr 07, 2021 94.15 94.50 93.38 94.20 3,038,540 +0.07(+0.07%)
Apr 06, 2021 93.95 94.14 93.49 94.13 5,111,266 +0.24(+0.26%)
Apr 05, 2021 94.16 94.16 92.98 93.89 4,240,169 +0.36(+0.38%)
Apr 01, 2021 92.34 93.58 92.00 93.53 5,461,200 +1.67(+1.82%)
Mar 31, 2021 92.42 92.88 91.49 91.86 4,430,494 -0.56(-0.61%)
Mar 30, 2021 92.16 92.68 92.04 92.42 5,822,068 +0.12(+0.13%)
Mar 29, 2021 92.64 92.94 91.49 92.30 5,116,565 -0.54(-0.58%)
Mar 26, 2021 91.32 92.89 91.16 92.84 3,864,900 +1.96(+2.16%)
Mar 25, 2021 89.83 91.09 88.83 90.88 4,218,911 +0.39(+0.43%)
Mar 24, 2021 91.05 91.78 90.49 90.49 4,144,517 -0.51(-0.56%)
Mar 23, 2021 91.10 91.71 90.49 91.00 2,966,417 -0.13(-0.14%)
Mar 22, 2021 90.50 91.35 90.20 91.13 2,677,276 +0.64(+0.71%)
Mar 19, 2021 91.88 92.12 90.41 90.49 4,429,400 -1.25(-1.36%)
Mar 18, 2021 92.31 92.40 91.43 91.74 3,496,321 -0.94(-1.01%)
Mar 17, 2021 92.43 92.72 91.57 92.68 3,662,531 +0.08(+0.09%)
Mar 16, 2021 92.99 93.20 92.20 92.60 3,122,606 -0.38(-0.41%)
Mar 15, 2021 91.83 93.20 91.36 92.98 6,026,814 +1.36(+1.48%)
Mar 12, 2021 90.07 91.65 90.03 91.62 3,263,000 +1.51(+1.68%)
Mar 11, 2021 89.70 90.63 89.15 90.11 3,829,959 +1.04(+1.17%)
Mar 10, 2021 88.46 89.63 88.15 89.07 3,429,745 +0.88(+1.00%)
Mar 09, 2021 88.13 88.87 88.07 88.19 3,873,170 +0.58(+0.66%)
Mar 08, 2021 87.23 88.53 86.59 87.61 4,823,034 +0.75(+0.86%)
Mar 05, 2021 86.58 87.16 84.44 86.86 7,166,200 +0.94(+1.09%)
Mar 04, 2021 87.08 87.55 84.88 85.92 6,858,105 -0.99(-1.14%)
Mar 03, 2021 87.37 87.72 86.72 86.91 6,231,518 -0.50(-0.57%)
Mar 02, 2021 88.29 88.29 86.83 87.41 4,714,581 -0.85(-0.96%)
Mar 01, 2021 88.87 89.67 88.16 88.26 4,834,062 +0.39(+0.44%)
Feb 26, 2021 89.51 89.52 87.77 87.87 6,519,800 -1.30(-1.46%)
Feb 25, 2021 90.80 91.45 88.56 89.17 7,546,277 -1.74(-1.91%)
Feb 24, 2021 90.23 91.18 90.01 90.91 3,551,245 +0.69(+0.76%)
Feb 23, 2021 89.88 90.47 89.65 90.22 4,378,328 +0.56(+0.62%)
Feb 22, 2021 88.70 90.05 88.51 89.66 3,493,073 +0.74(+0.83%)
Feb 19, 2021 88.73 89.45 88.49 88.92 4,170,700 +0.51(+0.58%)
Feb 18, 2021 88.47 88.79 88.25 88.41 3,254,565 -0.38(-0.43%)
Feb 17, 2021 88.70 88.93 88.25 88.79 2,939,501 -0.11(-0.12%)
Feb 16, 2021 89.92 89.97 88.41 88.90 2,774,561 -0.69(-0.77%)
Feb 12, 2021 89.34 89.68 88.91 89.59 2,297,300 +0.02(+0.02%)
Feb 11, 2021 89.54 90.09 89.04 89.57 3,717,019 +0.19(+0.21%)
Feb 10, 2021 89.36 90.10 88.99 89.38 3,418,709 +0.48(+0.54%)
Feb 09, 2021 88.75 89.13 88.39 88.90 2,518,900 +0.31(+0.35%)
Feb 08, 2021 88.43 88.59 87.79 88.59 3,212,939 +0.48(+0.54%)
Feb 05, 2021 88.17 88.28 87.81 88.11 2,583,800 +0.31(+0.35%)
Feb 04, 2021 87.22 88.29 87.10 87.80 4,118,254 +0.60(+0.69%)
Feb 03, 2021 87.47 87.48 86.00 87.20 5,148,696 -0.22(-0.25%)
Feb 02, 2021 87.46 87.74 86.68 87.42 3,849,769 +0.52(+0.60%)
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.