VNQ
Real Estate Vanguard ETF
$88.06
0.27 (0.31%)
VNQ Stock Quote Delayed 15 Minutes
| Historical Data for VNQ |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 88.02 | 88.47 | 87.99 | 3,121,800 | 88.06 | 0.27 0.31% |
| 05/23/19 | 87.38 | 87.87 | 87.11 | 3,181,588 | 87.79 | 0.20 0.23% |
| 05/22/19 | 87.42 | 87.65 | 87.16 | 2,825,148 | 87.59 | 0.26 0.30% |
| 05/21/19 | 86.87 | 87.55 | 86.75 | 2,930,146 | 87.33 | 0.74 0.85% |
| 05/20/19 | 87.42 | 87.69 | 86.24 | 4,221,113 | 86.59 | -1.27 -1.45% |
| 05/17/19 | 87.73 | 88.07 | 87.41 | 5,346,600 | 87.86 | -0.17 -0.19% |
| 05/16/19 | 87.65 | 88.42 | 87.45 | 4,008,519 | 88.03 | 0.35 0.40% |
| 05/15/19 | 87.01 | 87.89 | 86.72 | 3,410,612 | 87.68 | 0.59 0.68% |
| 05/14/19 | 86.95 | 87.37 | 86.74 | 4,740,541 | 87.09 | 0.32 0.37% |
| 05/13/19 | 86.32 | 86.90 | 86.08 | 5,794,146 | 86.77 | -0.09 -0.10% |
| 05/10/19 | 85.88 | 87.08 | 85.71 | 4,269,000 | 86.86 | 0.92 1.07% |
| 05/09/19 | 85.57 | 86.11 | 84.96 | 4,005,220 | 85.94 | 0.22 0.26% |
| 05/08/19 | 85.88 | 86.58 | 85.67 | 5,976,853 | 85.72 | -0.09 -0.10% |
| 05/07/19 | 87.28 | 87.28 | 85.21 | 7,037,112 | 85.81 | -1.58 -1.81% |
| 05/06/19 | 87.25 | 87.67 | 86.87 | 4,836,115 | 87.39 | -0.28 -0.32% |
| 05/03/19 | 87.24 | 87.79 | 86.93 | 4,678,400 | 87.67 | 0.74 0.85% |
| 05/02/19 | 86.88 | 87.78 | 86.67 | 5,675,909 | 86.93 | 0.09 0.10% |
| 05/01/19 | 86.77 | 87.83 | 86.72 | 7,675,847 | 86.84 | 0.07 0.08% |
| 04/30/19 | 86.02 | 86.95 | 85.48 | 5,541,373 | 86.77 | 0.82 0.95% |
| 04/29/19 | 86.71 | 86.97 | 85.85 | 4,280,636 | 85.95 | -0.85 -0.98% |
| 04/26/19 | 86.28 | 86.87 | 86.13 | 3,109,300 | 86.80 | 0.68 0.79% |
| 04/25/19 | 86.08 | 86.35 | 85.47 | 3,732,475 | 86.12 | -0.18 -0.21% |
| 04/24/19 | 85.97 | 86.56 | 85.66 | 4,853,789 | 86.30 | 0.63 0.74% |
| 04/23/19 | 84.92 | 85.79 | 84.52 | 4,692,259 | 85.67 | 1.12 1.32% |
| 04/22/19 | 85.39 | 85.69 | 83.78 | 5,012,033 | 84.55 | -0.94 -1.10% |
| 04/18/19 | 85.11 | 85.67 | 84.57 | 4,827,300 | 85.49 | 0.65 0.77% |
| 04/17/19 | 85.91 | 86.03 | 84.56 | 6,121,292 | 84.84 | -0.78 -0.91% |
| 04/16/19 | 87.62 | 87.66 | 85.28 | 7,255,605 | 85.62 | -1.98 -2.26% |
| 04/15/19 | 88.10 | 88.14 | 87.37 | 3,468,915 | 87.60 | -0.45 -0.51% |
| 04/12/19 | 87.59 | 88.08 | 86.97 | 4,149,000 | 88.05 | 0.42 0.48% |
| 04/11/19 | 87.78 | 88.09 | 87.28 | 2,925,894 | 87.63 | -0.06 -0.07% |
| 04/10/19 | 87.20 | 87.77 | 87.02 | 4,264,767 | 87.69 | 0.80 0.92% |
| 04/09/19 | 87.35 | 87.48 | 86.74 | 3,507,634 | 86.89 | -0.46 -0.53% |
| 04/08/19 | 87.77 | 87.83 | 87.07 | 4,575,460 | 87.35 | -0.49 -0.56% |
| 04/05/19 | 87.24 | 87.89 | 87.10 | 4,827,000 | 87.84 | 0.61 0.70% |
| 04/04/19 | 87.43 | 87.50 | 86.80 | 4,249,086 | 87.23 | -0.14 -0.16% |
| 04/03/19 | 87.47 | 87.74 | 86.78 | 5,004,165 | 87.37 | -0.10 -0.11% |
| 04/02/19 | 86.98 | 87.55 | 86.22 | 10,358,056 | 87.47 | 0.61 0.70% |
| 04/01/19 | 87.00 | 87.03 | 85.91 | 8,528,598 | 86.86 | -0.05 -0.06% |
| 03/29/19 | 87.07 | 87.16 | 86.57 | 13,743,400 | 86.91 | -0.08 -0.09% |
| 03/28/19 | 86.35 | 87.03 | 86.10 | 5,599,976 | 86.99 | 0.22 0.25% |
| 03/27/19 | 87.14 | 87.29 | 86.22 | 7,252,648 | 86.77 | -0.25 -0.29% |
| 03/26/19 | 86.52 | 87.06 | 86.43 | 8,576,381 | 87.02 | 0.69 0.80% |
| 03/25/19 | 86.25 | 86.61 | 85.75 | 6,324,313 | 86.33 | 0.11 0.13% |
| 03/22/19 | 86.93 | 87.42 | 86.20 | 8,769,700 | 86.22 | -0.63 -0.73% |
| 03/21/19 | 85.21 | 86.89 | 85.20 | 6,948,182 | 86.85 | 1.52 1.78% |
| 03/20/19 | 85.05 | 85.86 | 84.43 | 6,499,423 | 85.33 | 0.26 0.31% |
| 03/19/19 | 85.38 | 85.51 | 84.81 | 6,169,237 | 85.07 | -0.26 -0.30% |
| 03/18/19 | 85.80 | 86.03 | 84.92 | 4,125,589 | 85.33 | -0.43 -0.50% |
| 03/15/19 | 86.12 | 86.19 | 85.61 | 4,742,100 | 85.76 | -0.27 -0.31% |
| 03/14/19 | 85.96 | 86.05 | 85.62 | 4,303,225 | 86.03 | 0.13 0.15% |
| 03/13/19 | 85.58 | 86.13 | 85.58 | 4,282,977 | 85.90 | 0.42 0.49% |
| 03/12/19 | 85.20 | 85.69 | 85.11 | 6,072,439 | 85.48 | 0.39 0.46% |
| 03/11/19 | 84.15 | 85.15 | 84.01 | 4,679,289 | 85.09 | 1.23 1.47% |
| 03/08/19 | 83.63 | 84.16 | 83.49 | 9,264,800 | 83.86 | 0.09 0.11% |
| 03/07/19 | 84.16 | 84.55 | 83.55 | 8,328,519 | 83.77 | -0.18 -0.21% |
| 03/06/19 | 84.42 | 84.60 | 83.85 | 5,370,808 | 83.95 | -0.39 -0.46% |
| 03/05/19 | 84.07 | 84.71 | 83.90 | 9,077,478 | 84.34 | 0.23 0.27% |
| Download Data To Spreadsheet | ||||||
VNQ Stock Predictions, Articles, and Real Estate Vanguard ETF News
The Market Is Strong, Even With Rising Risks — What to Buy Now?
The market has been continuing its upward haul after the stumble in the fourth quarter of 2018. Here are some stocks to buy going forward.
3 Simple Reasons You Need to Start Buying VNQ ETF
The VNQ gives you an investment in 188 stocks or funds involved in real estate. Diversified across many different segments of the real estate industry, it's top ten holdings -- 41% of VNQ -- are a who’s who of the best owners of real estate in the country.
Low-Stress ETFs For Higher Returns
If you're looking for ways to make your portfolio more low-maintenance as you take in the summer sun, these low-stress ETFs are well worth a look.
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
