Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VNQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 83.97 | 0.21 | 0.25% | 83.92 | 84.145 | 83.40 | 2,340,110 |
| Jun 20 2024 | 83.76 | -0.24 | -0.29% | 83.74 | 84.035 | 83.49 | 2,405,515 |
| Jun 18 2024 | 84.00 | 0.33 | 0.39% | 83.89 | 84.31 | 83.71 | 2,966,675 |
| Jun 17 2024 | 83.67 | -0.33 | -0.39% | 83.51 | 84.0895 | 83.155 | 2,120,050 |
| Jun 14 2024 | 84.00 | -0.02 | -0.02% | 83.73 | 84.24 | 83.32 | 2,178,637 |
| Jun 13 2024 | 84.02 | 0.34 | 0.41% | 83.87 | 84.29 | 83.38 | 2,584,512 |
| Jun 12 2024 | 83.68 | 0.74 | 0.89% | 84.69 | 85.34 | 83.565 | 4,123,475 |
| Jun 11 2024 | 82.94 | -0.30 | -0.36% | 82.85 | 83.33 | 82.61 | 2,399,432 |
| Jun 10 2024 | 83.24 | 0.28 | 0.34% | 82.70 | 83.515 | 82.10 | 2,375,691 |
| Jun 07 2024 | 82.96 | -0.79 | -0.94% | 82.43 | 83.18 | 82.365 | 3,090,328 |
| Jun 06 2024 | 83.75 | 0.16 | 0.19% | 83.20 | 83.77 | 82.85 | 3,931,122 |
| Jun 05 2024 | 83.59 | -0.10 | -0.12% | 83.74 | 83.86 | 83.09 | 2,335,285 |
| Jun 04 2024 | 83.69 | 0.64 | 0.77% | 82.81 | 84.04 | 82.81 | 2,720,245 |
| Jun 03 2024 | 83.05 | -0.19 | -0.23% | 83.688 | 83.688 | 82.62 | 3,142,761 |
| May 31 2024 | 83.24 | 1.53 | 1.87% | 82.21 | 83.30 | 81.845 | 4,002,741 |
| May 30 2024 | 81.71 | 1.18 | 1.47% | 80.93 | 81.75 | 80.93 | 2,674,025 |
| May 29 2024 | 80.53 | -0.79 | -0.97% | 80.50 | 80.645 | 80.17 | 3,102,085 |
| May 28 2024 | 81.32 | -0.54 | -0.66% | 82.25 | 82.58 | 81.23 | 2,908,092 |
| May 24 2024 | 81.86 | 0.06 | 0.07% | 82.19 | 82.3208 | 81.75 | 2,259,345 |
| May 23 2024 | 81.80 | -1.80 | -2.15% | 83.60 | 83.60 | 81.745 | 4,060,657 |
| May 22 2024 | 83.60 | -0.76 | -0.90% | 84.07 | 84.41 | 83.35 | 3,607,063 |
| May 21 2024 | 84.36 | -0.03 | -0.04% | 84.19 | 84.4954 | 84.01 | 2,285,815 |
| May 20 2024 | 84.39 | -0.50 | -0.59% | 84.72 | 84.97 | 84.29 | 2,825,572 |
| May 17 2024 | 84.89 | -0.01 | -0.01% | 85.00 | 85.10 | 84.58 | 2,748,111 |
| May 16 2024 | 84.90 | -0.06 | -0.07% | 85.04 | 85.275 | 84.765 | 2,551,716 |
| May 15 2024 | 84.96 | 1.16 | 1.38% | 85.03 | 85.42 | 84.759 | 3,516,765 |
| May 14 2024 | 83.80 | 0.64 | 0.77% | 83.72 | 84.165 | 83.36 | 2,985,477 |
| May 13 2024 | 83.16 | 0.27 | 0.33% | 83.20 | 83.65 | 82.765 | 2,797,067 |
| May 10 2024 | 82.89 | -0.23 | -0.28% | 83.25 | 83.34 | 82.635 | 5,604,391 |
| May 09 2024 | 83.12 | 1.67 | 2.05% | 82.10 | 83.185 | 82.10 | 5,403,021 |
| May 08 2024 | 81.45 | -0.69 | -0.84% | 81.69 | 81.69 | 81.18 | 3,920,122 |
| May 07 2024 | 82.14 | 0.77 | 0.95% | 82.01 | 82.40 | 81.78 | 3,621,195 |
| May 06 2024 | 81.37 | 0.07 | 0.09% | 81.89 | 82.0311 | 81.05 | 3,044,768 |
| May 03 2024 | 81.30 | 0.54 | 0.67% | 82.16 | 82.64 | 81.115 | 4,041,979 |
| May 02 2024 | 80.76 | 1.12 | 1.41% | 80.39 | 80.945 | 79.55 | 4,570,597 |
| May 01 2024 | 79.64 | 0.03 | 0.04% | 79.50 | 81.12 | 79.37 | 6,907,652 |
| Apr 30 2024 | 79.61 | -1.37 | -1.69% | 80.41 | 80.7901 | 79.58 | 7,003,972 |
| Apr 29 2024 | 80.98 | 0.82 | 1.02% | 80.51 | 81.23 | 80.51 | 4,280,955 |
| Apr 26 2024 | 80.16 | 0.04 | 0.05% | 80.24 | 80.965 | 80.00 | 3,342,695 |
| Apr 25 2024 | 80.12 | -0.46 | -0.57% | 79.78 | 80.245 | 79.27 | 4,082,321 |
| Apr 24 2024 | 80.58 | 0.15 | 0.19% | 80.12 | 80.725 | 79.64 | 4,417,852 |
| Apr 23 2024 | 80.43 | 0.73 | 0.92% | 79.85 | 80.76 | 79.72 | 5,250,973 |
| Apr 22 2024 | 79.70 | 0.70 | 0.89% | 79.30 | 79.86 | 78.76 | 3,846,092 |
| Apr 19 2024 | 79.00 | 0.38 | 0.48% | 78.66 | 79.35 | 78.625 | 4,585,509 |
| Apr 18 2024 | 78.62 | 0.01 | 0.01% | 78.93 | 79.12 | 78.27 | 4,108,890 |
| Apr 17 2024 | 78.61 | -0.58 | -0.73% | 79.03 | 79.3831 | 78.56 | 5,554,625 |
| Apr 16 2024 | 79.19 | -1.13 | -1.41% | 79.96 | 80.05 | 78.96 | 6,472,363 |
| Apr 15 2024 | 80.32 | -1.39 | -1.70% | 82.25 | 82.33 | 79.87 | 5,557,741 |
| Apr 12 2024 | 81.71 | -0.98 | -1.19% | 82.19 | 82.38 | 81.39 | 5,370,769 |
| Apr 11 2024 | 82.69 | 0.28 | 0.34% | 82.99 | 83.16 | 81.86 | 6,343,806 |
| Apr 10 2024 | 82.41 | -3.56 | -4.14% | 83.45 | 83.71 | 81.93 | 8,217,719 |
| Apr 09 2024 | 85.97 | 1.13 | 1.33% | 85.15 | 85.97 | 84.97 | 3,986,226 |
| Apr 08 2024 | 84.84 | 0.90 | 1.07% | 84.21 | 84.915 | 84.12 | 3,866,598 |
| Apr 05 2024 | 83.94 | 0.43 | 0.51% | 83.22 | 84.14 | 83.01 | 4,689,347 |
| Apr 04 2024 | 83.51 | -0.54 | -0.64% | 84.74 | 85.14 | 83.215 | 5,658,608 |
| Apr 03 2024 | 84.05 | 0.09 | 0.11% | 83.76 | 84.15 | 83.41 | 3,295,009 |
| Apr 02 2024 | 83.96 | -1.07 | -1.26% | 84.37 | 84.44 | 83.625 | 4,483,865 |
| Apr 01 2024 | 85.03 | -1.45 | -1.68% | 86.738 | 86.738 | 84.865 | 5,331,250 |
| Mar 28 2024 | 86.48 | 0.61 | 0.71% | 86.03 | 86.77 | 86.03 | 4,591,118 |
| Mar 27 2024 | 85.87 | 2.16 | 2.58% | 84.67 | 85.89 | 84.47 | 5,191,023 |
| Mar 26 2024 | 83.71 | -0.34 | -0.40% | 84.27 | 84.37 | 83.685 | 4,916,531 |
| Mar 25 2024 | 84.05 | -0.52 | -0.61% | 84.65 | 84.96 | 84.05 | 4,418,175 |
