Vanguard Real Estate ETF (VNQ)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.171543895055 | 99.1 | 99.58 | 97.44 | 3811029 | 98.21274804 | SP |
| 4 | 4.89 | 5.19991492982 | 94.04 | 99.58 | 93.8357 | 3873147 | 96.63361934 | SP |
| 12 | 15.72 | 18.8919601009 | 83.21 | 99.58 | 82.88 | 3810084 | 92.06073117 | SP |
| 26 | 14.28 | 16.8694624926 | 84.65 | 99.58 | 78.27 | 3880199 | 86.85292547 | SP |
| 52 | 21.8 | 28.2639699209 | 77.13 | 99.58 | 70.6114 | 4487628 | 83.76133873 | SP |
| 156 | -6.75 | -6.38720666162 | 105.68 | 116.71 | 70.6114 | 4962975 | 90.13118012 | SP |
| 260 | 5.82 | 6.25067124906 | 93.11 | 116.71 | 55.58 | 5067933 | 88.53955485 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 98.76 | 0.97 | 0.99 | 98.46 | 98.87 | 98.27 | 3134710 |
| 1726871400 | 97.79 | -0.39 | -0.40 | 97.62 | 98.06 | 97.44 | 3556044 |
| 1726785000 | 98.18 | 0.02 | 0.02 | 99.01 | 99.01 | 97.54 | 4312649 |
| 1726698600 | 98.16 | -0.12 | -0.12 | 98.43 | 99.58 | 98.02 | 4884241 |
| 1726612200 | 98.28 | -0.69 | -0.70 | 99.1 | 99.34 | 98.04 | 2866186 |
| 1726525800 | 98.97 | 0.33 | 0.33 | 99.05 | 99.34 | 98.65 | 3835304 |
| 1726266600 | 98.64 | 1.02 | 1.04 | 98.25 | 98.66 | 98.01 | 3234341 |
| 1726180200 | 97.62 | 0.41 | 0.42 | 97.29 | 97.6944 | 96.6 | 2628788 |
| 1726093800 | 97.21 | -0.19 | -0.20 | 96.52 | 97.32 | 95.42 | 3779135 |
| 1726007400 | 97.4 | 1.39 | 1.45 | 96.29 | 97.435 | 96.03 | 5934423 |
| 1725921000 | 96.01 | 1.06 | 1.12 | 94.96 | 96.19 | 94.8 | 2906432 |
| 1725661800 | 94.95 | -0.09 | -0.09 | 95.09 | 95.18 | 94.19 | 6853563 |
| 1725575400 | 95.04 | -0.31 | -0.33 | 95.98 | 96.135 | 94.87 | 5933271 |
| 1725489000 | 95.35 | 0.27 | 0.28 | 95.32 | 96.23 | 94.85 | 3000881 |
| 1725402600 | 95.08 | -0.05 | -0.05 | 94.74 | 95.5 | 94.61 | 4599773 |
| 1725057000 | 95.13 | 0.91 | 0.97 | 94.65 | 95.18 | 93.9644 | 3368133 |
| 1724970600 | 94.22 | -0.29 | -0.31 | 94.46 | 94.62 | 93.8357 | 3024995 |
| 1724884200 | 94.51 | -0.37 | -0.39 | 94.86 | 95.11 | 94.06 | 2612535 |
| 1724797800 | 94.88 | 0.14 | 0.15 | 94.04 | 94.9501 | 93.96 | 1846277 |
| 1724711400 | 94.74 | -0.04 | -0.04 | 95.17 | 95.37 | 94.58 | 2711537 |
| 1724452200 | 94.78 | 2.04 | 2.20 | 93.14 | 94.905 | 93.075 | 8037827 |
| 1724365800 | 92.74 | 0.27 | 0.29 | 92.52 | 92.825 | 92.22 | 3121213 |
| 1724279400 | 92.47 | 0.49 | 0.53 | 92.08 | 92.515 | 91.6288 | 2965384 |
| 1724193000 | 91.98 | -0.11 | -0.12 | 92.19 | 92.34 | 91.66 | 4934237 |
| 1724106600 | 92.09 | 0.76 | 0.83 | 91.33 | 92.094 | 91.32 | 2597855 |
| 1723847400 | 91.33 | -0.05 | -0.05 | 91.45 | 91.7 | 90.9182 | 2027382 |
| 1723761000 | 91.38 | -0.07 | -0.08 | 91.59 | 91.79 | 90.98 | 3965276 |
| 1723674600 | 91.45 | 0.24 | 0.26 | 91.37 | 91.88 | 90.93 | 2966286 |
| 1723588200 | 91.21 | 0.79 | 0.87 | 90.92 | 91.31 | 90.55 | 3009076 |
| 1723501800 | 90.42 | -0.67 | -0.74 | 90.77 | 90.78 | 89.78 | 2836619 |
| 1723242600 | 91.09 | 0.42 | 0.46 | 91.02 | 91.26 | 90.1 | 4054443 |
| 1723156200 | 90.67 | 0.88 | 0.98 | 89.8 | 90.85 | 89.52 | 4971191 |
| 1723069800 | 89.79 | -0.62 | -0.69 | 90.81 | 91.85 | 89.68 | 4912738 |
| 1722983400 | 90.41 | 1.75 | 1.97 | 88.64 | 91.37 | 88.27 | 6594216 |
| 1722897000 | 88.66 | -2.61 | -2.86 | 89.28 | 91.02 | 88.415 | 6675708 |
| 1722637800 | 91.27 | -0.05 | -0.05 | 91.1 | 92.13 | 90.45 | 4935531 |
| 1722551400 | 91.32 | 0.91 | 1.01 | 91.458 | 91.815 | 90.465 | 6707323 |
| 1722465000 | 90.41 | -0.32 | -0.35 | 90.89 | 91.5355 | 90.15 | 5633325 |
| 1722378600 | 90.73 | 0.7 | 0.78 | 90.37 | 90.935 | 90.03 | 2782383 |
| 1722292200 | 90.03 | 0.46 | 0.51 | 89.71 | 90.33 | 88.92 | 3251229 |
| 1722033000 | 89.57 | 1.54 | 1.75 | 88.68 | 89.875 | 88.44 | 3326063 |
| 1721946600 | 88.03 | -0.29 | -0.33 | 88.65 | 89.68 | 87.8389 | 4657269 |
| 1721860200 | 88.32 | -1.32 | -1.47 | 89.59 | 90.165 | 88.23 | 3612599 |
| 1721773800 | 89.64 | 0 | 0.00 | 89.57 | 90.26 | 89.17 | 2338920 |
| 1721687400 | 89.64 | 0.85 | 0.96 | 89.05 | 89.8 | 88.4125 | 2770960 |
| 1721428200 | 88.79 | -0.16 | -0.18 | 88.81 | 89.17 | 88.405 | 2653620 |
| 1721341800 | 88.95 | -0.79 | -0.88 | 89.24 | 90.785 | 88.725 | 4427203 |
| 1721255400 | 89.74 | 0.61 | 0.68 | 89.02 | 90.34 | 89.02 | 4684148 |
| 1721169000 | 89.13 | 1.08 | 1.23 | 88.61 | 89.16 | 88.1538 | 2936093 |
| 1721082600 | 88.05 | 0.59 | 0.67 | 87.62 | 88.16 | 87.37 | 2886138 |
| 1720823400 | 87.46 | 0.66 | 0.76 | 87.5 | 88.02 | 87.14 | 3375086 |
| 1720737000 | 86.8 | 2.42 | 2.87 | 85.46 | 87.1 | 85.46 | 4195560 |
| 1720650600 | 84.38 | 0.62 | 0.74 | 84.1 | 84.45 | 83.57 | 2361457 |
| 1720564200 | 83.76 | -0.02 | -0.02 | 83.58 | 84.04 | 82.95 | 1878262 |
| 1720477800 | 83.78 | 0.27 | 0.32 | 83.61 | 83.98 | 83.4 | 3005898 |
| 1720218600 | 83.51 | 0.23 | 0.28 | 83.44 | 83.67 | 82.98 | 2897944 |
| 1720040640 | 83.28 | -0.08 | -0.10 | 83.45 | 83.94 | 83.27 | 1571474 |
| 1719959400 | 83.36 | 0.39 | 0.47 | 83.21 | 83.49 | 82.88 | 3141456 |
| 1719873000 | 82.97 | -0.79 | -0.94 | 83.69 | 83.9 | 82.465 | 3274761 |
| 1719613800 | 83.76 | -0.37 | -0.44 | 83.49 | 84.12 | 83.125 | 3579949 |
| 1719527400 | 84.13 | 0.81 | 0.97 | 83.45 | 84.16 | 83.26 | 4244852 |
| 1719441000 | 83.32 | -0.26 | -0.31 | 83 | 83.575 | 82.841 | 3033552 |
| 1719354600 | 83.58 | -1.04 | -1.23 | 84.48 | 84.53 | 83.13 | 3636708 |
| 1719268200 | 84.62 | 0.65 | 0.77 | 84.01 | 85.455 | 83.88 | 2834063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
