VNQ

Vanguard Real Estate ETF Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Etf Ticker Symbol Market Type
Vanguard Real Estate ETF VNQ AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.14 0.13% 106.29 19:55:06
Open Price Low Price High Price Close Price Prev Close
106.36 106.23 107.7168 106.29 106.15
more quote information »

VNQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week105.35107.7168104.9802106.103,276,3460.940.89%
1 Month102.63107.7168101.79104.824,332,3473.663.57%
3 Months97.23107.716894.64102.444,027,7169.069.32%
6 Months85.48107.716884.4296.754,141,88620.8124.34%
1 Year81.00107.716875.4689.354,222,01125.2931.22%
3 Years80.51107.716855.5884.415,559,95725.7832.02%
5 Years92.33107.716855.5883.295,201,03813.9615.12%

VNQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 106.29 0.14 0.13% 106.36 107.7168 106.24 4,325,654
Jul 29 2021 106.15 0.02 0.02% 106.51 107.18 106.045 3,218,978
Jul 28 2021 106.13 -0.37 -0.35% 106.59 106.80 105.80 3,577,229
Jul 27 2021 106.50 0.60 0.57% 105.84 106.67 105.412 3,096,093
Jul 26 2021 105.90 0.05 0.05% 105.75 106.1688 105.125 2,530,908
Jul 23 2021 105.85 0.87 0.83% 105.35 105.97 104.9802 3,958,524
Jul 22 2021 104.98 -0.84 -0.79% 105.33 105.34 104.44 3,750,628
Jul 21 2021 105.82 -0.01 -0.01% 106.02 106.52 105.66 3,901,679
Jul 20 2021 105.83 2.44 2.36% 103.95 106.24 103.80 4,530,583
Jul 19 2021 103.39 -1.92 -1.82% 104.1135 104.33 102.59 5,097,700
Jul 16 2021 105.31 -0.07 -0.07% 105.76 106.199 105.235 6,435,414
Jul 15 2021 105.38 0.17 0.16% 105.00 105.50 104.92 2,861,384
Jul 14 2021 105.21 0.73 0.7% 104.49 105.52 104.25 3,397,389
Jul 13 2021 104.48 -1.48 -1.4% 105.69 105.78 104.075 5,909,741
Jul 12 2021 105.96 0.90 0.86% 105.00 106.05 104.78 3,826,148
Jul 09 2021 105.06 1.70 1.64% 103.90 105.07 103.63 5,779,737
Jul 08 2021 103.36 -0.29 -0.28% 102.725 103.765 102.505 6,426,341
Jul 07 2021 103.65 0.36 0.35% 103.32 103.99 102.80 5,085,545
Jul 06 2021 103.29 0.75 0.73% 102.51 103.468 101.79 4,478,793
Jul 02 2021 102.54 0.31 0.3% 102.63 103.04 102.1658 4,451,783
Jul 01 2021 102.23 0.44 0.43% 102.0265 103.02 101.505 6,491,138
See More Historical Prices »


Your Recent History
AMEX
VNQ
Vanguard R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.