VNQ

Vanguard Real Estate ETF Historical Data

VNQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 103.17 -0.18 -0.17% 103.35 103.75 103.08 3,682,799
Jun 22 2021 103.35 -0.54 -0.52% 103.89 104.01 103.28 2,844,336
Jun 21 2021 103.89 2.10 2.06% 102.31 104.21 101.80 3,671,750
Jun 18 2021 101.79 -1.76 -1.7% 103.02 103.465 101.79 5,357,432
Jun 17 2021 103.55 -0.13 -0.13% 103.41 103.703 102.86 5,053,812
Jun 16 2021 103.68 -0.68 -0.65% 104.58 105.05 103.49 4,497,815
Jun 15 2021 104.36 -1.13 -1.07% 105.40 105.49 104.36 4,099,638
Jun 14 2021 105.49 0.41 0.39% 105.09 105.49 104.91 3,530,484
Jun 11 2021 105.08 -0.42 -0.4% 105.52 105.63 104.56 3,228,945
Jun 10 2021 105.50 0.75 0.72% 104.85 105.77 104.54 4,009,656
Jun 09 2021 104.75 0.14 0.13% 104.91 105.21 104.704 3,242,690
Jun 08 2021 104.61 0.86 0.83% 104.01 104.89 103.89 3,935,315
Jun 07 2021 103.75 1.21 1.18% 102.74 104.20 102.71 4,772,603
Jun 04 2021 102.54 0.05 0.05% 103.00 103.00 102.08 3,121,170
Jun 03 2021 102.49 -0.38 -0.37% 102.75 102.75 102.01 4,186,940
Jun 02 2021 102.87 1.19 1.17% 102.06 102.98 101.61 4,228,837
Jun 01 2021 101.68 1.80 1.8% 100.37 101.69 100.01 4,127,308
May 31 2021 99.88 0.00 +0.00% 99.86 100.1704 99.56 0
May 28 2021 99.88 0.60 0.6% 99.86 100.1704 99.56 3,409,593
May 27 2021 99.28 -0.23 -0.23% 99.82 99.83 99.155 4,107,862
May 26 2021 99.51 0.44 0.44% 99.25 100.07 99.05 4,415,325
May 25 2021 99.07 -0.03 -0.03% 99.28 99.50 98.67 4,115,272
May 24 2021 99.10 1.22 1.25% 98.32 99.47 98.23 3,371,783
May 21 2021 97.88 -0.10 -0.1% 98.22 98.41 97.65 2,820,277
May 20 2021 97.98 1.09 1.12% 96.91 98.29 96.64 2,251,142
May 19 2021 96.89 -0.31 -0.32% 96.45 96.89 95.46 3,453,059
May 18 2021 97.20 0.02 0.02% 97.20 97.83 96.60 3,086,269
May 17 2021 97.18 0.10 0.1% 97.04 97.39 96.69 3,078,661
May 14 2021 97.08 1.14 1.19% 96.45 97.42 96.31 3,936,569
May 13 2021 95.94 1.23 1.3% 95.19 96.62 94.9403 4,695,681
May 12 2021 94.71 -2.46 -2.53% 96.94 97.125 94.64 4,421,066
May 11 2021 97.17 -1.24 -1.26% 97.57 97.57 96.36 3,849,272
May 10 2021 98.41 -0.03 -0.03% 98.80 99.5699 98.40 3,275,307
May 07 2021 98.44 1.28 1.32% 97.23 98.50 97.07 5,094,654
May 06 2021 97.16 0.54 0.56% 96.69 97.24 96.26 4,883,800
May 05 2021 96.62 -1.63 -1.66% 98.08 98.10 96.23 5,223,799
May 04 2021 98.25 -0.64 -0.65% 98.43 99.23 97.69 5,633,698
May 03 2021 98.89 -0.19 -0.19% 99.56 99.56 98.67 6,842,863
Apr 30 2021 99.08 0.39 0.4% 98.39 99.30 98.21 4,188,702
Apr 29 2021 98.69 0.84 0.86% 98.50 99.13 98.03 3,318,687
Apr 28 2021 97.85 -0.21 -0.21% 98.31 98.44 97.80 3,280,381
Apr 27 2021 98.06 -0.01 -0.01% 98.36 98.395 97.81 3,092,061
Apr 26 2021 98.07 0.29 0.3% 98.10 98.645 97.84 4,249,172
Apr 23 2021 97.78 0.57 0.59% 97.43 97.98 97.14 4,530,780
Apr 22 2021 97.21 -0.53 -0.54% 97.73 98.125 96.99 3,207,183
Apr 21 2021 97.74 0.64 0.66% 97.22 97.905 96.87 4,304,160
Apr 20 2021 97.10 0.79 0.82% 96.16 97.28 96.12 4,968,796
Apr 19 2021 96.31 0.19 0.2% 96.17 96.31 95.508 2,839,709
Apr 16 2021 96.12 0.21 0.22% 96.26 96.40 95.795 3,657,904
Apr 15 2021 95.91 1.65 1.75% 94.84 95.91 94.64 6,418,231
Apr 14 2021 94.26 -0.50 -0.53% 94.85 95.335 94.13 4,491,784
Apr 13 2021 94.76 0.47 0.5% 94.15 94.88 94.03 2,874,166
Apr 12 2021 94.29 0.55 0.59% 93.93 94.29 93.14 2,360,511
Apr 09 2021 93.74 -0.11 -0.12% 94.00 94.12 93.5199 5,370,978
Apr 08 2021 93.85 -0.35 -0.37% 94.23 94.575 93.76 4,885,783
Apr 07 2021 94.20 0.07 0.07% 94.15 94.496 93.3757 2,911,430
Apr 06 2021 94.13 0.24 0.26% 93.95 94.14 93.49 5,111,227
Apr 05 2021 93.89 0.36 0.38% 94.16 94.16 92.98 4,239,935
Apr 02 2021 93.53 0.00 +0.00% 92.3435 93.58 92.00 0
Apr 01 2021 93.53 1.67 1.82% 92.3435 93.58 92.00 5,460,842
Mar 31 2021 91.86 -0.56 -0.61% 92.42 92.88 91.49 4,258,346
Mar 30 2021 92.42 0.12 0.13% 92.16 92.68 92.04 5,633,312
Mar 29 2021 92.30 -0.54 -0.58% 92.64 92.94 91.485 5,116,588
Mar 26 2021 92.84 1.96 2.16% 91.32 92.89 91.16 3,864,724


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.