Advertisement
Advertisement
U.S. markets open in 2 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Real Estate Index Fund (VNQ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
81.10-2.34 (-2.80%)
At close: 04:00PM EDT
81.95 +0.85 (+1.05%)
Pre-Market: 06:44AM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 202282.9983.0580.2581.1081.108,118,800
Sep 23, 202283.7084.1382.5283.4483.448,982,100
Sep 23, 20220.916 Dividend
Sep 22, 202286.3286.3685.1885.4884.566,743,600
Sep 21, 202288.5889.1086.5586.5885.657,128,900
Sep 20, 202289.3289.4087.5287.9787.035,850,800
Sep 19, 202289.4890.2088.8890.1689.194,467,100
Sep 16, 202289.8190.3989.1090.2989.326,795,400
Sep 15, 202292.0192.2890.1890.2889.316,727,800
Sep 14, 202292.6592.9391.3391.9890.995,301,500
Sep 13, 202294.8595.1192.7493.0492.044,824,900
Sep 12, 202296.1996.9296.0796.7495.702,737,500
Sep 09, 202295.0896.1494.6895.8194.784,129,200
Sep 08, 202294.0395.1193.7594.7893.763,408,300
Sep 07, 202292.7194.7192.6794.5293.513,681,100
Sep 06, 202292.2793.1091.7692.7191.724,591,800
Sep 02, 202293.9994.1791.6691.8890.903,561,800
Sep 01, 202292.4593.2091.5193.1892.184,746,100
Aug 31, 202293.9894.4092.8093.0192.014,100,800
Aug 30, 202295.1295.1293.1893.4592.453,643,600
Aug 29, 202295.0595.7494.5894.7693.742,833,800
Aug 26, 202298.1998.1995.5895.6294.603,187,200
Aug 25, 202296.9598.1296.7598.0997.042,129,200
Aug 24, 202296.1997.2496.1196.6595.612,292,200
Aug 23, 202297.2597.3095.7396.1095.075,605,300
Aug 22, 202298.7498.8297.2597.3596.313,517,500
Aug 19, 202299.98100.3899.1799.5298.452,788,800
Aug 18, 2022101.26101.51100.11100.5899.502,263,400
Aug 17, 2022100.94101.85100.64101.25100.173,683,400
Aug 16, 2022101.68102.37101.49101.86100.773,680,800
Aug 15, 2022101.51102.28101.33102.13101.042,135,300
Aug 12, 2022100.60101.79100.57101.72100.633,423,700
Aug 11, 2022100.68101.1299.72100.0098.932,151,600
Aug 10, 202299.86100.3999.47100.2499.173,165,200
Aug 09, 202298.3398.7597.9098.7497.683,403,700
Aug 08, 202298.0098.9097.6398.2097.154,694,200
Aug 05, 202296.3597.3896.0197.3396.292,719,300
Aug 04, 202297.3497.4996.4797.0696.022,884,200
Aug 03, 202297.5098.2297.1697.2196.173,107,000
Aug 02, 202298.1398.4196.8496.9095.864,731,300
Aug 01, 202298.4598.7097.6998.1697.113,572,700
Jul 29, 202298.4399.3298.0398.9697.903,301,300
Jul 28, 202295.9798.5295.9698.4397.384,100,300
Jul 27, 202295.0095.5794.1995.3494.324,160,900
Jul 26, 202294.6695.2894.4294.7793.753,337,300
Jul 25, 202294.6195.2194.1994.6793.663,252,800
Jul 22, 202294.5895.1193.7994.5193.503,615,200
Jul 21, 202293.4794.0392.3894.0293.015,062,800
Jul 20, 202293.3394.4292.8293.2892.284,212,400
Jul 19, 202291.9693.6191.8693.5092.503,659,100
Jul 18, 202292.4392.5390.7891.1490.163,397,900
Jul 15, 202291.7392.2390.9091.7990.815,124,800
Jul 14, 202289.5790.6689.4590.2689.294,494,500
Jul 13, 202290.4991.7589.9291.0890.105,572,400
Jul 12, 202291.4092.4590.8791.5290.544,396,100
Jul 11, 202291.7892.2591.1791.8890.903,453,200
Jul 08, 202292.3792.7791.6492.0891.093,509,800
Jul 07, 202292.8893.3992.3392.5791.583,032,400
Jul 06, 202292.7893.5592.0192.3291.333,428,900
Jul 05, 202291.8192.5290.3392.4991.505,154,400
Jul 01, 202290.9793.0190.8092.7591.764,512,500
Jun 30, 202290.6492.2389.9691.1190.136,402,600
Jun 29, 202291.3391.4690.2791.2890.304,606,700
Jun 28, 202293.5394.2491.7291.8590.874,735,900
Jun 27, 202293.0593.9992.4392.9891.983,784,200
Jun 24, 202291.8393.2491.5693.1292.124,656,500
Jun 23, 202289.8191.4489.7691.1890.206,139,300
Jun 23, 20220.57 Dividend
Jun 22, 202287.9991.2087.9890.0588.526,250,200
Jun 21, 202288.5189.8888.4788.9287.415,933,100
Jun 17, 202287.0188.8586.9087.7086.217,791,800
Jun 16, 202287.2788.0086.6687.0485.568,083,300
Jun 15, 202288.1490.6187.9189.3987.878,851,100
Jun 14, 202288.2988.4686.6387.3285.848,707,300
Jun 13, 202290.5690.6187.6187.9986.508,559,700
Jun 10, 202293.4893.7392.5692.6291.057,260,100
Jun 09, 202296.6197.1594.7294.7293.114,358,600
Jun 08, 202298.6798.9296.8197.0295.374,566,100
Jun 07, 202297.4899.3697.1099.3197.626,489,200
Jun 06, 202299.0999.2997.7297.9696.305,445,300
Jun 03, 202298.8299.3598.0198.2796.604,989,900
Jun 02, 202297.8899.6596.6999.6097.915,450,800
Jun 01, 202299.4099.5196.9898.2596.584,607,100
May 31, 202299.3899.7398.5399.0797.396,276,900
May 27, 202298.19100.3298.19100.3098.604,990,000
May 26, 202297.9398.6497.5597.6896.024,355,200
May 25, 202296.3697.8296.0897.5695.904,589,300
May 24, 202295.4996.9294.0696.7495.105,895,300
May 23, 202295.6596.2094.2895.9394.304,662,400
May 20, 202295.1095.3393.3594.8393.224,471,300
May 19, 202293.8995.3693.8994.2392.636,365,100
May 18, 202297.1997.3394.2894.6593.045,130,300
May 17, 202297.3297.5196.0497.4895.824,492,000
May 16, 202296.5596.9995.9796.1794.544,614,200
May 13, 202295.1196.8194.5096.7895.147,536,700
May 12, 202293.3994.4092.8894.2992.698,312,300
May 11, 202293.9695.7593.3693.5691.979,095,800
May 10, 202296.5897.2693.0193.7692.1712,528,300
May 09, 202299.0099.0095.1595.5093.888,491,700
May 06, 2022100.38100.7098.8799.9098.209,398,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement