NYSEArca - Delayed Quote USD

Vanguard Real Estate Index Fund ETF Shares (VNQ)

80.16 +0.04 (+0.05%)
At close: April 26 at 4:00 PM EDT
80.26 +0.10 (+0.12%)
After hours: April 26 at 7:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 1, 2021 108.84 111.06 101.78 101.78 91.75 109,439,100
Aug 1, 2021 106.87 108.71 104.85 108.58 97.87 74,709,300
Jul 1, 2021 102.03 107.72 101.51 106.29 95.81 96,340,600
Jun 24, 2021 0.73 Dividend
Jun 1, 2021 100.37 105.77 100.01 101.79 91.11 88,689,200
May 1, 2021 99.56 100.17 94.64 99.88 89.40 86,332,500
Apr 1, 2021 92.34 99.30 92.00 99.08 88.68 90,267,000
Mar 25, 2021 0.53 Dividend
Mar 1, 2021 88.87 93.20 84.45 91.86 81.74 103,013,500
Feb 1, 2021 85.48 91.45 84.42 87.87 78.19 75,646,800
Jan 1, 2021 85.20 87.31 81.23 84.96 75.60 111,243,400
Dec 24, 2020 1.34 Dividend
Dec 1, 2020 84.96 86.77 83.23 84.93 74.38 83,498,200
Nov 1, 2020 77.40 88.29 76.88 84.00 73.56 92,410,400
Oct 1, 2020 79.28 83.88 75.46 76.59 67.07 90,996,800
Sep 25, 2020 0.59 Dividend
Sep 1, 2020 81.47 84.49 75.72 78.96 68.62 93,899,900
Aug 1, 2020 81.42 83.47 79.38 81.75 71.04 78,309,800
Jul 1, 2020 78.80 82.07 76.65 81.39 70.73 100,164,500
Jun 25, 2020 0.76 Dividend
Jun 1, 2020 77.36 86.80 75.66 78.53 67.57 146,935,800
May 1, 2020 74.08 78.82 66.27 77.43 66.63 144,158,700
Apr 1, 2020 66.51 79.99 63.27 76.11 65.49 182,121,800
Mar 10, 2020 0.65 Dividend
Mar 1, 2020 87.65 94.40 55.58 69.85 59.64 298,513,300
Feb 1, 2020 93.88 99.72 84.66 87.33 74.56 119,825,600
Jan 1, 2020 93.19 96.15 90.85 93.93 80.20 98,448,400
Dec 18, 2019 0.96 Dividend
Dec 1, 2019 92.70 93.37 89.22 92.79 78.39 115,389,300
Nov 1, 2019 94.41 94.79 90.52 93.07 78.62 98,605,700
Oct 1, 2019 93.20 95.49 91.39 94.30 79.66 84,281,600
Sep 24, 2019 0.74 Dividend
Sep 1, 2019 92.20 94.07 91.24 93.25 78.15 90,812,700
Aug 1, 2019 89.01 92.55 86.45 92.22 77.28 100,972,200
Jul 1, 2019 87.98 91.00 86.33 88.89 74.49 110,612,600
Jun 27, 2019 0.83 Dividend
Jun 1, 2019 87.20 91.85 85.95 87.40 72.55 106,185,400
May 1, 2019 86.77 88.59 84.96 86.89 72.12 105,994,700
Apr 1, 2019 87.00 88.14 83.78 86.77 72.02 105,284,800
Mar 28, 2019 0.62 Dividend
Mar 1, 2019 83.94 87.42 82.82 86.91 71.63 147,869,500
Feb 1, 2019 83.49 85.45 81.72 83.99 69.22 142,887,900
Jan 1, 2019 73.56 83.47 72.53 83.41 68.74 151,841,800
Dec 13, 2018 0.95 Dividend
Dec 1, 2018 82.48 83.31 71.08 74.57 60.73 213,633,400
Nov 1, 2018 78.38 82.05 77.15 81.98 66.77 114,197,000
Oct 1, 2018 80.60 80.82 75.38 78.32 63.79 168,456,100
Sep 24, 2018 1.14 Dividend
Sep 1, 2018 83.86 84.07 79.18 80.68 64.80 94,412,300
Aug 1, 2018 81.35 84.55 81.13 84.05 67.51 90,618,000
Jul 1, 2018 81.52 83.16 79.99 81.94 65.81 107,574,400
Jun 18, 2018 0.73 Dividend
Jun 1, 2018 78.59 81.80 78.43 81.45 64.82 115,031,400
May 1, 2018 76.08 79.40 75.50 78.89 62.78 93,478,400
Apr 1, 2018 75.34 76.71 73.55 76.09 60.55 112,218,300
Mar 26, 2018 0.71 Dividend
Mar 1, 2018 73.19 76.66 72.62 75.47 59.48 141,198,400
Feb 1, 2018 79.09 79.74 72.05 73.35 57.81 168,821,800
Jan 1, 2018 83.04 83.17 77.92 79.45 62.62 113,314,100
Dec 21, 2017 1.26 Dividend
Dec 1, 2017 84.49 86.14 81.18 82.98 64.40 91,535,200
Nov 1, 2017 82.34 85.48 82.15 84.39 65.50 73,385,100
Oct 1, 2017 83.22 85.00 81.34 82.20 63.80 71,910,400

Related Tickers

CQQQ Invesco China Technology ETF
33.98
+3.69%
 
CNXT VanEck ChiNext ETF
23.16
+3.27%
 
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
 
QLD ProShares Ultra QQQ
81.83
+3.11%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
 
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
 
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
 
EZA iShares MSCI South Africa ETF
40.04
+2.61%
 
SMH VanEck Semiconductor ETF
217.64
+2.56%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
 
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
 
TUR iShares MSCI Turkey ETF
39.67
+2.35%
 
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
 
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
 
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
 
PSI Invesco Semiconductors ETF
54.58
+2.15%
 
IYW iShares U.S. Technology ETF
130.95
+2.15%
 
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
 
SOXX iShares Semiconductor ETF
216.90
+2.11%
 
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
 
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
 
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
 
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
 
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
 
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
 
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
 
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
 
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
 
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
 
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
 
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
 
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
 
QTUM Defiance Quantum ETF
58.41
+1.83%
 
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
 
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
 
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
 
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
 
IOO iShares Global 100 ETF
88.61
+1.73%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
 
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
 
GXG Global X MSCI Colombia ETF
25.53
+1.71%
 
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
 
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
 
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
 
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
 
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
 
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
 
EWW iShares MSCI Mexico ETF
66.85
+1.60%
 
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
 
CNYA iShares MSCI China A ETF
26.38
+1.58%
 
EPU iShares MSCI Peru ETF
41.09
+1.56%
 
QQQ Invesco QQQ Trust
431.00
+1.54%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
 
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
 
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
 
IXN iShares Global Tech ETF
71.80
+1.48%
 
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
 
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
 
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
 
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
 
OEF iShares S&P 100 ETF
241.56
+1.35%
 
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
 
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
 
PSET Principal Quality ETF
64.97
+1.29%
 
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
 
XTL SPDR S&P Telecom ETF
69.05
+1.29%
 
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
 
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
 
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
 
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
 
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
 
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
 
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
 
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
 
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
 
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
 
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
 
RTH VanEck Retail ETF
200.84
+1.13%
 
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
 
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
 
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
 
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
 
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
 
PBUS Invesco MSCI USA ETF
50.96
+1.09%
 
VV Vanguard Large Cap Index Fund
233.54
+1.09%
 
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%