VNQ

Real Estate Vanguard ETF

$88.06 0.27 (0.31%)
19:59 EDT VNQ Stock Quote Delayed 15 Minutes
Dividend & Yield:       3.85 (4.37%)
P/E:       -
Market Cap:       35.58B
EPS:       -
Volume:       3.12M
Day's Range:       87.99 - 88.47
52wk Range:       71.08 - 88.47
Previous Close:       88.06
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%

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!