Stock Quote

Real Estate Vanguard ETF (NY: VNQ )

96.96 USD -1.45 (-1.47%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 98.80 99.57 98.40 98.41 3,436,450 -0.03(-0.03%)
May 07, 2021 97.23 98.50 97.07 98.44 5,884,985 +1.28(+1.32%)
May 06, 2021 96.69 97.23 96.26 97.16 5,649,496 +0.54(+0.56%)
May 05, 2021 97.07 98.10 96.23 96.62 6,122,673 -1.63(-1.66%)
May 04, 2021 98.43 99.23 97.69 98.25 6,449,018 -0.64(-0.65%)
May 03, 2021 99.56 99.56 98.67 98.89 6,844,027 -0.19(-0.19%)
Apr 30, 2021 98.39 99.30 98.21 99.08 4,371,500 +0.39(+0.40%)
Apr 29, 2021 98.50 99.13 98.03 98.69 3,319,080 +0.84(+0.86%)
Apr 28, 2021 98.31 98.44 97.80 97.85 3,509,214 -0.21(-0.21%)
Apr 27, 2021 98.36 98.39 97.81 98.06 3,091,130 -0.01(-0.01%)
Apr 26, 2021 98.10 98.64 97.84 98.07 5,404,708 +0.29(+0.30%)
Apr 23, 2021 97.43 97.98 97.14 97.78 5,240,000 +0.57(+0.59%)
Apr 22, 2021 97.73 98.12 96.99 97.21 3,207,218 -0.53(-0.54%)
Apr 21, 2021 97.22 97.90 96.87 97.74 4,407,085 +0.64(+0.66%)
Apr 20, 2021 96.16 97.28 96.12 97.10 4,968,752 +0.79(+0.82%)
Apr 19, 2021 96.17 96.31 95.51 96.31 2,882,963 +0.19(+0.20%)
Apr 16, 2021 96.26 96.40 95.79 96.12 3,754,200 +0.21(+0.22%)
Apr 15, 2021 94.84 95.91 94.64 95.91 6,496,974 +1.65(+1.75%)
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%)
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.