Vanguard Real Estate Index Fund ETF Shares (VNQ) Historical Stock Data
86.48 ↑0.61 (0.71%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VNQ is up 0.12% a day on average. There have been 15 days where Vanguard Real Estate Index Fund ETF Shares closed green and 15 days where VNQ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 86.03 | 86.48 | ↑$0.45 (0.52%) | 86.03 | 86.77 | 4.36M |
2024-03-27 | 84.67 | 85.87 | ↑$1.20 (1.42%) | 84.47 | 85.90 | 5.06M |
2024-03-26 | 84.27 | 83.71 | ↓$0.56 (-0.66%) | 83.69 | 84.37 | 4.76M |
2024-03-25 | 84.65 | 84.05 | ↓$0.60 (-0.71%) | 84.05 | 84.96 | 5.25M |
2024-03-22 | 85.69 | 84.57 | ↓$1.12 (-1.31%) | 84.51 | 85.88 | 3.53M |
2024-03-21 | 86.13 | 86.38 | ↑$0.25 (0.29%) | 85.86 | 86.75 | 3.75M |
2024-03-20 | 84.67 | 85.76 | ↑$1.09 (1.29%) | 84.32 | 86.02 | 4.59M |
2024-03-19 | 85.15 | 85.20 | ↑$0.05 (0.06%) | 84.69 | 85.52 | 4.16M |
2024-03-18 | 85.38 | 85.23 | ↓$0.15 (-0.18%) | 85.07 | 85.68 | 3.03M |
2024-03-15 | 84.56 | 85.19 | ↑$0.63 (0.75%) | 84.54 | 85.52 | 4.21M |
2024-03-14 | 86.32 | 85.38 | ↓$0.94 (-1.09%) | 84.65 | 86.49 | 4.13M |
2024-03-13 | 86.97 | 86.68 | ↓$0.29 (-0.33%) | 86.41 | 87.50 | 3.40M |
2024-03-12 | 87.15 | 87.12 | ↓$0.03 (-0.03%) | 86.38 | 87.48 | 3.31M |
2024-03-11 | 87.54 | 87.31 | ↓$0.23 (-0.26%) | 86.94 | 88.07 | 3.39M |
2024-03-08 | 87.50 | 87.73 | ↑$0.23 (0.26%) | 87.30 | 88.03 | 4.51M |
2024-03-07 | 87.21 | 86.73 | ↓$0.48 (-0.55%) | 86.30 | 87.42 | 3.12M |
2024-03-06 | 86.88 | 86.75 | ↓$0.13 (-0.15%) | 86.24 | 87.08 | 4.90M |
2024-03-05 | 86.91 | 86.32 | ↓$0.59 (-0.68%) | 85.92 | 87.54 | 4.64M |
2024-03-04 | 86.33 | 87.38 | ↑$1.05 (1.22%) | 85.72 | 87.43 | 5.32M |
2024-03-01 | 85.42 | 86.57 | ↑$1.15 (1.35%) | 84.53 | 86.57 | 6.52M |
2024-02-29 | 85.51 | 85.55 | ↑$0.04 (0.05%) | 85.16 | 86.00 | 6.59M |
2024-02-28 | 83.55 | 84.83 | ↑$1.28 (1.53%) | 83.46 | 85.35 | 5.04M |
2024-02-27 | 84.34 | 83.98 | ↓$0.36 (-0.43%) | 83.80 | 84.72 | 3.86M |
2024-02-26 | 84.59 | 83.88 | ↓$0.71 (-0.84%) | 83.72 | 85.04 | 5.94M |
2024-02-23 | 84.90 | 84.81 | ↓$0.09 (-0.11%) | 84.60 | 85.30 | 4.36M |
2024-02-22 | 84.96 | 84.85 | ↓$0.11 (-0.13%) | 84.67 | 85.28 | 5M |
2024-02-21 | 84.40 | 84.69 | ↑$0.29 (0.34%) | 84.08 | 84.81 | 4.05M |
2024-02-20 | 83.88 | 84.22 | ↑$0.34 (0.41%) | 83.48 | 84.56 | 4.74M |
2024-02-16 | 84.25 | 84.37 | ↑$0.12 (0.14%) | 83.65 | 84.86 | 4.78M |
2024-02-15 | 84.07 | 85.25 | ↑$1.18 (1.40%) | 84.02 | 85.34 | 5.16M |
Create an account or log in to view more rows.
$VNQ Buy the dip
$VNQ we need one good push to moon this.
$VNQ never selling
$VNQ bears haha
$VNQ whelp. you win this round. goodluck
$VNQ lock and load
$VNQ Free money indeed??
$VNQ cup and handle!
$VNQ buy and HODL
$VNQ said y’all dumb af