VNQ Historical Prices | Vanguard REIT ETF Stock

Dow

1.34% Nasdaq

1.12%

Vanguard REIT Index ETF (VNQ)

-NYSEArca

68.56 2.18(3.08%) 3:59PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Avg Vol	Adj Close*
Dec 23, 2011	0.642 Dividend
Dec 1, 2011	55.91	58.87	54.30	58.00	1,740,800	55.51
Nov 1, 2011	56.35	58.49	51.89	55.93	2,041,700	52.94
Oct 3, 2011	50.34	59.12	47.10	58.14	2,974,200	55.03
Sep 23, 2011	0.497 Dividend
Sep 1, 2011	57.50	57.96	50.65	50.87	2,704,900	48.15
Aug 1, 2011	61.77	62.00	48.72	57.61	4,077,400	54.01
Jul 1, 2011	60.27	63.32	59.96	61.04	1,847,200	57.22
Jun 24, 2011	0.499 Dividend
Jun 1, 2011	62.54	62.61	57.82	60.10	2,008,400	56.34
May 2, 2011	62.13	62.70	59.72	62.68	1,713,800	58.26
Apr 1, 2011	58.78	62.38	57.10	61.83	1,851,800	57.47
Mar 25, 2011	0.412 Dividend
Mar 1, 2011	59.83	60.00	55.73	58.47	2,183,800	54.35
Feb 1, 2011	57.51	59.86	56.76	59.86	1,595,800	55.24
Jan 3, 2011	55.76	57.60	54.42	57.17	1,768,700	52.76
Dec 27, 2010	0.595 Dividend
Dec 1, 2010	54.20	55.75	52.75	55.37	1,841,200	51.10
Nov 1, 2010	54.81	57.65	51.62	53.54	1,868,100	48.87
Oct 1, 2010	52.39	56.18	51.69	54.55	2,055,700	49.79
Sep 24, 2010	0.462 Dividend
Sep 1, 2010	50.89	54.85	50.88	52.08	2,265,100	47.54
Aug 2, 2010	51.78	52.81	48.11	50.30	2,357,700	45.50
Jul 1, 2010	46.52	51.82	43.96	50.95	3,322,200	46.09
Jun 24, 2010	0.463 Dividend
Jun 1, 2010	48.84	52.15	45.23	46.49	3,732,100	42.06
May 3, 2010	52.76	54.35	45.00	49.51	4,354,200	44.37
Apr 1, 2010	49.17	54.36	48.61	52.30	2,962,600	46.87
Mar 25, 2010	0.371 Dividend
Mar 1, 2010	44.90	50.50	44.73	48.81	2,657,300	43.74
Feb 1, 2010	42.59	45.12	40.33	44.63	3,152,700	39.70
Jan 4, 2010	45.22	45.63	41.86	42.27	3,362,400	37.60
Dec 24, 2009	0.584 Dividend
Dec 1, 2009	42.63	46.64	42.18	44.74	2,224,600	39.80
Nov 2, 2009	39.70	43.51	38.44	42.20	2,787,700	37.06
Oct 1, 2009	41.36	42.38	38.47	39.60	3,699,500	34.78
Sep 24, 2009	0.417 Dividend
Sep 1, 2009	38.97	45.24	36.18	41.45	3,403,200	36.40
Aug 3, 2009	35.09	40.90	34.43	39.27	4,134,400	34.15
Jul 1, 2009	31.23	34.91	27.82	34.35	2,137,400	29.87
Jun 24, 2009	0.485 Dividend
Jun 1, 2009	33.34	35.10	29.57	31.01	2,481,700	26.97
May 1, 2009	31.76	33.62	29.00	32.56	3,787,100	27.86
Apr 1, 2009	23.85	33.00	23.59	31.73	4,750,800	27.15
Mar 25, 2009	0.478 Dividend
Mar 2, 2009	23.56	27.27	19.95	24.28	3,262,000	20.77
Feb 2, 2009	29.37	31.64	23.18	23.89	4,387,700	20.04
Jan 2, 2009	36.63	36.75	28.66	30.06	3,153,200	25.22
Dec 24, 2008	0.935 Dividend
Dec 1, 2008	31.28	39.22	25.45	36.45	2,290,700	30.58
Nov 3, 2008	41.40	42.54	22.52	32.08	5,337,600	26.20
Oct 1, 2008	60.50	60.50	32.53	41.51	4,018,600	33.90
Sep 24, 2008	0.772 Dividend
Sep 2, 2008	62.00	68.95	55.83	60.80	3,425,400	49.66
Aug 1, 2008	60.27	64.52	58.38	61.67	3,158,300	49.72
Jul 1, 2008	56.89	63.20	53.19	60.24	3,877,500	48.57
Jun 24, 2008	0.798 Dividend
Jun 2, 2008	66.67	67.42	57.73	58.42	569,700	47.10
May 1, 2008	66.45	68.72	64.51	66.23	785,500	52.69
Apr 1, 2008	63.74	68.81	63.08	66.37	748,800	52.81
Mar 25, 2008	0.495 Dividend
Mar 3, 2008	59.03	65.60	56.24	62.39	597,200	49.64
Feb 1, 2008	61.35	63.62	57.67	59.04	869,300	46.62
Jan 2, 2008	61.46	63.10	53.33	60.98	922,700	48.15
Dec 20, 2007	1.014 Dividend
Dec 3, 2007	66.26	69.67	60.01	61.46	411,900	48.53
Nov 1, 2007	71.16	71.32	61.10	66.05	306,300	51.30
Oct 1, 2007	72.10	76.69	68.76	72.96	238,200	56.67
Sep 24, 2007	0.738 Dividend
Sep 4, 2007	69.51	73.45	66.57	71.46	239,700	55.51
Aug 1, 2007	65.01	70.44	63.02	69.48	398,500	53.41
Jul 2, 2007	71.21	74.31	64.11	65.09	192,900	50.04
Jun 25, 2007	0.892 Dividend
Jun 1, 2007	79.24	79.75	69.14	70.95	184,600	54.54
May 1, 2007	79.50	79.83	73.20	78.95	206,000	59.94
Apr 2, 2007	79.30	81.75	78.45	79.25	116,500	60.17
Mar 26, 2007	0.467 Dividend
Mar 1, 2007	80.40	81.80	76.30	79.35	179,700	60.25
Feb 1, 2007	83.83	87.44	80.08	81.50	317,900	61.52
Jan 3, 2007	77.34	83.94	75.43	83.76	155,500	63.23
Dec 22, 2006	1.494 Dividend
Dec 1, 2006	80.20	81.15	74.97	77.00	154,100	58.13
Nov 1, 2006	76.52	80.20	72.69	79.99	115,900	59.22
Oct 2, 2006	72.13	76.80	71.30	76.34	77,000	56.52
Sep 25, 2006	0.678 Dividend
Sep 1, 2006	71.59	73.59	70.26	72.00	72,400	53.30
Aug 1, 2006	68.61	71.64	67.34	71.28	92,000	52.28
Jul 3, 2006	66.72	69.14	66.10	68.88	111,600	50.52
Jun 30, 2006	66.10	66.74	65.75	66.30	163,600	48.62
* 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)