VNQ Historical Prices | Vanguard REIT ETF Stock

Dow

0.52% Nasdaq

1.11%

Vanguard REIT Index ETF (VNQ)

-NYSEArca

76.25 1.90(2.43%) 4:00PM EDT|After Hours : 76.24 0.01 (0.01%) 7:39PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	78.03	78.86	75.75	76.25	5,514,100	76.25
May 21, 2013	77.90	78.33	77.87	78.15	2,321,300	78.15
May 20, 2013	77.66	77.77	77.37	77.71	2,534,100	77.71
May 17, 2013	77.29	77.57	77.05	77.53	1,717,700	77.53
May 16, 2013	77.39	77.71	76.86	77.10	2,485,200	77.10
May 15, 2013	76.80	77.50	76.44	77.50	2,836,800	77.50
May 14, 2013	76.48	76.95	76.45	76.74	2,081,600	76.74
May 13, 2013	76.06	76.51	76.04	76.46	2,114,100	76.46
May 10, 2013	76.04	76.17	75.75	76.10	1,706,300	76.10
May 9, 2013	76.15	76.34	75.71	75.82	2,255,800	75.82
May 8, 2013	76.19	76.48	75.90	76.32	2,703,100	76.32
May 7, 2013	75.97	76.32	75.71	76.28	2,442,800	76.28
May 6, 2013	75.48	75.92	75.48	75.86	2,427,700	75.86
May 3, 2013	75.68	75.87	75.32	75.47	2,878,800	75.47
May 2, 2013	74.79	75.47	74.79	75.17	2,590,600	75.17
May 1, 2013	75.39	75.43	74.53	74.68	6,260,100	74.68
Apr 30, 2013	74.45	75.29	74.37	75.28	2,439,700	75.28
Apr 29, 2013	74.36	74.47	73.85	74.41	1,889,800	74.41
Apr 26, 2013	73.95	74.28	73.71	73.78	2,601,000	73.78
Apr 25, 2013	74.37	74.41	73.62	74.02	2,981,700	74.02
Apr 24, 2013	74.18	74.40	73.95	74.27	1,750,700	74.27
Apr 23, 2013	74.06	74.26	73.58	74.11	3,312,300	74.11
Apr 22, 2013	74.01	74.08	73.28	73.70	2,638,500	73.70
Apr 19, 2013	72.95	73.85	72.76	73.80	1,621,200	73.80
Apr 18, 2013	72.95	73.02	72.33	72.68	2,616,900	72.68
Apr 17, 2013	73.30	73.38	72.27	72.79	3,039,700	72.79
Apr 16, 2013	72.89	73.65	72.34	73.57	3,296,300	73.57
Apr 15, 2013	73.65	73.82	72.37	72.37	3,345,500	72.37
Apr 12, 2013	73.71	73.94	73.51	73.90	1,618,800	73.90
Apr 11, 2013	73.45	74.08	73.25	73.72	2,425,000	73.72
Apr 10, 2013	73.12	73.41	72.90	73.29	2,088,000	73.29
Apr 9, 2013	73.09	73.15	72.46	72.84	2,537,900	72.84
Apr 8, 2013	72.28	72.90	71.83	72.83	1,773,500	72.83
Apr 5, 2013	71.22	72.25	71.09	72.25	2,288,300	72.25
Apr 4, 2013	70.84	71.94	70.76	71.86	1,905,200	71.86
Apr 3, 2013	71.20	71.27	70.56	70.71	2,215,900	70.71
Apr 2, 2013	70.98	71.30	70.79	70.96	2,546,100	70.96
Apr 1, 2013	70.66	70.77	70.11	70.74	2,501,200	70.74
Mar 28, 2013	70.36	70.58	70.10	70.53	2,632,300	70.53
Mar 27, 2013	69.95	70.29	69.80	70.29	2,463,100	70.29
Mar 26, 2013	69.75	70.21	69.75	70.16	1,722,600	70.16
Mar 25, 2013	69.67	70.00	69.42	69.56	2,676,500	69.56
Mar 22, 2013	69.40	69.64	69.26	69.55	3,143,500	69.55
Mar 22, 2013	0.534 Dividend
Mar 21, 2013	69.70	70.20	69.67	69.72	1,723,800	69.19
Mar 20, 2013	69.98	70.07	69.69	69.93	3,110,100	69.39
Mar 19, 2013	70.08	70.23	69.27	69.71	3,055,200	69.18
Mar 18, 2013	69.88	70.28	69.87	70.05	2,398,300	69.51
Mar 15, 2013	70.21	70.47	69.92	70.44	2,243,800	69.90
Mar 14, 2013	69.95	70.37	69.86	70.28	2,647,700	69.74
Mar 13, 2013	69.80	70.03	69.56	69.84	1,785,000	69.31
Mar 12, 2013	70.13	70.13	69.65	69.77	2,190,100	69.24
Mar 11, 2013	69.97	70.12	69.71	70.03	1,712,600	69.49
Mar 8, 2013	70.22	70.23	69.53	69.97	2,473,300	69.43
Mar 7, 2013	70.41	70.41	69.79	69.85	1,923,300	69.32
Mar 6, 2013	70.61	70.74	69.92	70.18	3,021,800	69.64
Mar 5, 2013	70.15	70.54	69.83	70.39	2,835,800	69.85
Mar 4, 2013	69.28	70.02	69.28	69.84	3,141,000	69.31
Mar 1, 2013	68.91	69.41	68.56	69.32	3,862,400	68.79
Feb 28, 2013	69.16	69.46	69.06	69.09	4,566,400	68.56
Feb 27, 2013	68.76	69.48	68.56	69.16	1,551,400	68.63
Feb 26, 2013	68.54	68.85	68.12	68.66	2,382,800	68.13
Feb 25, 2013	69.74	69.82	68.19	68.19	2,550,400	67.67
Feb 22, 2013	69.15	69.51	69.04	69.51	1,941,400	68.98
Feb 21, 2013	69.31	69.36	68.66	68.82	2,185,700	68.29
Feb 20, 2013	69.83	70.07	69.34	69.34	1,764,500	68.81
Feb 19, 2013	69.45	69.80	69.36	69.79	1,673,700	69.26
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VNQ

Quotes

Charts

News & Info

ETF

Analyst

Vanguard REIT Index ETF (VNQ)