Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

85.55 +0.72 (+0.85%)
Official Closing Price Updated: 8:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 85.51 86.00 85.16 85.55 6,595,170 +0.72(+0.85%)
Feb 28, 2024 83.55 85.35 83.46 84.83 5,570,685 +0.85(+1.01%)
Feb 27, 2024 84.34 84.72 83.80 83.98 3,869,076 +0.10(+0.12%)
Feb 26, 2024 84.59 85.04 83.72 83.88 5,943,306 -0.93(-1.10%)
Feb 23, 2024 84.90 85.30 84.60 84.81 4,695,581 -0.04(-0.05%)
Feb 22, 2024 84.96 85.28 84.67 84.85 4,999,999 +0.16(+0.19%)
Feb 21, 2024 84.40 84.81 84.07 84.69 4,053,025 +0.47(+0.56%)
Feb 20, 2024 83.88 84.56 83.48 84.22 4,739,902 -0.15(-0.18%)
Feb 16, 2024 84.25 84.86 83.65 84.37 4,781,063 -0.88(-1.03%)
Feb 15, 2024 84.07 85.34 84.02 85.25 5,164,161 +1.94(+2.33%)
Feb 14, 2024 83.02 83.78 82.62 83.31 5,264,377 +0.65(+0.79%)
Feb 13, 2024 82.58 82.68 81.54 82.66 6,203,509 -1.74(-2.06%)
Feb 12, 2024 84.54 85.01 84.22 84.40 3,948,995 +0.02(+0.02%)
Feb 09, 2024 84.20 84.52 83.42 84.38 3,478,054 +0.13(+0.15%)
Feb 08, 2024 83.33 84.49 83.33 84.25 3,697,193 +0.68(+0.81%)
Feb 07, 2024 83.99 84.07 83.10 83.57 5,073,934 -0.12(-0.14%)
Feb 06, 2024 82.71 83.85 82.41 83.69 5,482,347 +1.11(+1.34%)
Feb 05, 2024 83.30 83.30 82.33 82.58 6,267,944 -1.77(-2.10%)
Feb 02, 2024 84.18 84.88 82.94 84.35 7,935,935 -1.06(-1.24%)
Feb 01, 2024 83.80 85.44 83.34 85.41 8,949,943 +1.52(+1.81%)
Jan 31, 2024 84.98 85.63 83.73 83.89 8,887,013 -0.81(-0.96%)
Jan 30, 2024 85.13 85.43 84.54 84.70 4,580,886 -0.80(-0.94%)
Jan 29, 2024 84.92 85.67 84.69 85.50 3,591,912 +0.56(+0.66%)
Jan 26, 2024 85.35 85.59 84.75 84.94 2,783,227 -0.24(-0.28%)
Jan 25, 2024 85.11 85.61 84.76 85.18 4,394,329 +1.08(+1.28%)
Jan 24, 2024 86.19 86.27 84.03 84.10 3,265,369 -1.22(-1.43%)
Jan 23, 2024 86.24 86.53 85.03 85.32 4,824,259 -0.59(-0.69%)
Jan 22, 2024 85.70 86.74 85.52 85.91 4,200,820 +0.51(+0.60%)
Jan 19, 2024 84.59 85.68 83.95 85.40 6,188,947 +1.01(+1.20%)
Jan 18, 2024 84.98 85.30 83.78 84.39 4,537,569 -0.46(-0.54%)
Jan 17, 2024 85.25 86.33 83.98 84.85 4,898,899 -1.58(-1.83%)
Jan 16, 2024 86.58 86.97 86.15 86.43 5,125,845 -0.64(-0.74%)
Jan 12, 2024 87.42 87.70 86.63 87.07 3,071,247 +0.52(+0.60%)
Jan 11, 2024 87.18 87.18 86.05 86.55 5,512,412 -0.81(-0.93%)
Jan 10, 2024 87.44 87.77 87.04 87.36 3,649,244 +0.10(+0.11%)
Jan 09, 2024 87.00 87.61 86.58 87.26 3,818,992 -0.59(-0.67%)
Jan 08, 2024 86.56 87.95 86.36 87.85 5,371,893 +1.24(+1.43%)
Jan 05, 2024 86.20 87.37 85.70 86.61 3,805,995 -0.22(-0.25%)
Jan 04, 2024 86.82 87.42 86.45 86.83 5,609,921 -0.16(-0.18%)
Jan 03, 2024 88.42 88.42 86.82 86.99 5,159,236 -2.13(-2.39%)
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.