Advertisement
Advertisement
U.S. markets open in 8 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Real Estate Index Fund ETF Shares (VNQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
108.00-3.09 (-2.78%)
At close: 1:00PM EST
108.00 0.00 (0.00%)
After hours: 04:41PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2021109.50109.50107.36108.00108.003,514,700
Nov 24, 2021109.69111.29109.43111.09111.093,227,600
Nov 23, 2021109.11110.08108.70109.76109.763,867,100
Nov 22, 2021109.53109.83108.69108.88108.883,352,600
Nov 19, 2021110.08110.18109.01109.42109.422,928,800
Nov 18, 2021110.20110.26109.58110.07110.072,812,800
Nov 17, 2021109.43110.20107.97110.05110.054,667,900
Nov 16, 2021110.51110.59109.46109.71109.713,043,900
Nov 15, 2021109.85110.47109.45110.44110.442,713,500
Nov 12, 2021110.05110.08109.36109.67109.673,193,900
Nov 11, 2021109.74109.77109.00109.75109.752,395,200
Nov 10, 2021109.75110.45109.53109.57109.574,021,900
Nov 09, 2021110.01110.32109.76110.08110.082,671,500
Nov 08, 2021110.37110.58109.19109.89109.892,989,800
Nov 05, 2021110.41111.27109.88109.98109.983,208,900
Nov 04, 2021110.51110.91108.97109.42109.423,378,800
Nov 03, 2021110.17110.77109.61110.47110.472,723,200
Nov 02, 2021109.94110.52109.24110.10110.103,405,900
Nov 01, 2021109.30109.80107.79109.58109.585,846,500
Oct 29, 2021109.80110.23108.55109.04109.045,990,500
Oct 28, 2021108.86110.30108.78110.28110.283,681,000
Oct 27, 2021110.10110.10108.75108.76108.763,573,000
Oct 26, 2021109.60110.06109.35109.69109.692,940,600
Oct 25, 2021109.20109.67108.40109.39109.392,625,200
Oct 22, 2021108.67109.41108.57109.04109.044,873,000
Oct 21, 2021108.32108.58108.08108.53108.534,849,600
Oct 20, 2021106.85108.38106.78108.38108.386,018,900
Oct 19, 2021107.11107.32106.61106.70106.703,104,500
Oct 18, 2021105.94107.00105.78106.65106.653,424,100
Oct 15, 2021107.31107.40105.91106.38106.383,065,400
Oct 14, 2021105.79106.56105.52106.46106.462,721,900
Oct 13, 2021104.29105.22103.63105.18105.183,371,000
Oct 12, 2021103.32104.86103.04104.42104.423,666,500
Oct 11, 2021102.83103.52102.34103.07103.072,634,200
Oct 08, 2021103.78103.91102.73102.81102.815,295,400
Oct 07, 2021104.07105.02103.66103.79103.794,055,300
Oct 06, 2021102.11103.64101.00103.51103.515,587,900
Oct 05, 2021103.32103.40102.17102.53102.534,313,800
Oct 04, 2021103.10103.69102.60103.24103.245,638,600
Oct 01, 2021102.44103.93101.84103.22103.226,106,100
Sep 30, 2021103.84103.95101.78101.78101.787,019,300
Sep 29, 2021103.30103.99103.10103.49103.496,227,000
Sep 28, 2021102.83103.29102.09102.72102.727,096,500
Sep 27, 2021104.87105.58103.32103.42103.424,311,000
Sep 24, 2021105.68106.10104.59104.83104.834,881,000
Sep 24, 20210.657 Dividend
Sep 23, 2021107.14107.51106.52106.62105.964,042,800
Sep 22, 2021106.57107.48106.10106.83106.174,650,400
Sep 21, 2021106.29107.06105.77105.80105.154,371,800
Sep 20, 2021105.22106.36104.49105.75105.106,207,000
Sep 17, 2021107.13107.66106.19106.40105.746,964,300
Sep 16, 2021107.18107.87106.57107.36106.703,405,200
Sep 15, 2021107.06107.74106.49107.27106.614,027,400
Sep 14, 2021107.69107.73106.31106.93106.273,848,200
Sep 13, 2021107.33108.01106.82107.12106.465,725,300
Sep 10, 2021108.07108.25106.38106.40105.745,894,100
Sep 09, 2021109.62109.74107.95107.98107.316,221,300
Sep 08, 2021109.40110.55109.13110.22109.544,265,700
Sep 07, 2021110.65110.74108.82109.67108.994,929,300
Sep 03, 2021110.63111.06109.70110.92110.244,460,700
Sep 02, 2021110.54110.91109.65110.90110.225,207,100
Sep 01, 2021108.84110.40108.80110.32109.645,683,100
Aug 31, 2021107.74108.71107.54108.58107.914,210,100
Aug 30, 2021107.05108.08106.78108.07107.403,600,600
Aug 27, 2021106.27107.33106.16107.00106.343,059,300
Aug 26, 2021105.95106.23105.46105.89105.242,889,400
Aug 25, 2021105.90106.52105.43105.85105.203,329,400
Aug 24, 2021106.53106.62105.46105.92105.272,867,100
Aug 23, 2021106.80107.02106.09106.39105.733,230,600
Aug 20, 2021105.82107.03105.22106.59105.933,238,900
Aug 19, 2021105.02106.15104.85106.06105.414,069,500
Aug 18, 2021106.30106.36105.48105.55104.903,439,200
Aug 17, 2021106.18106.56105.60106.52105.863,004,300
Aug 16, 2021106.66107.22106.37106.63105.973,166,800
Aug 13, 2021106.40106.88106.05106.76106.102,601,200
Aug 12, 2021106.19106.24105.69106.18105.532,891,900
Aug 11, 2021105.76106.09105.28105.95105.303,256,700
Aug 10, 2021106.49106.50105.19105.33104.683,771,000
Aug 09, 2021106.72106.76106.15106.34105.682,727,800
Aug 06, 2021107.26107.65106.75106.91106.252,753,600
Aug 05, 2021106.44107.12106.17107.10106.443,294,800
Aug 04, 2021106.17106.59105.46105.86105.214,038,300
Aug 03, 2021106.26106.42105.43106.19105.545,178,600
Aug 02, 2021106.87107.66105.85106.06105.414,089,800
Jul 30, 2021106.36107.72106.24106.29105.644,325,800
Jul 29, 2021106.51107.18106.05106.15105.503,357,700
Jul 28, 2021106.59106.80105.80106.13105.483,577,300
Jul 27, 2021105.84106.67105.41106.50105.843,096,100
Jul 26, 2021105.75106.17105.13105.90105.252,857,700
Jul 23, 2021105.35105.97104.98105.85105.204,128,200
Jul 22, 2021105.33105.34104.44104.98104.333,932,400
Jul 21, 2021106.02106.52105.66105.82105.174,329,100
Jul 20, 2021103.95106.24103.80105.83105.184,999,700
Jul 19, 2021104.11104.33102.59103.39102.755,097,800
Jul 16, 2021105.76106.20105.24105.31104.666,435,400
Jul 15, 2021105.00105.50104.92105.38104.732,990,100
Jul 14, 2021104.49105.52104.25105.21104.563,397,400
Jul 13, 2021105.69105.78104.08104.48103.845,474,100
Jul 12, 2021105.00106.05104.78105.96105.315,627,600
Jul 09, 2021103.90105.07103.63105.06104.415,780,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement