Quantcast

MSCI US REIT Index Historical Stock Prices

(ETF)
VNQ 
$85.67
*  
1.12
1.32%
Get VNQ Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading VNQ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 84.99 85.79 84.52 85.67 4,692,259
04/23/2019 84.92 85.79 84.52 85.67 4,692,025
04/22/2019 85.39 85.69 83.78 84.55 5,011,570
04/18/2019 85.11 85.665 84.575 85.49 4,827,399
04/17/2019 85.91 86.03 84.56 84.84 6,121,263
04/16/2019 87.62 87.66 85.275 85.62 7,254,840
04/15/2019 88.1 88.14 87.37 87.6 3,468,913
04/12/2019 87.59 88.08 86.97 88.05 4,148,843
04/11/2019 87.78 88.09 87.28 87.63 2,925,594
04/10/2019 87.2 87.77 87.02 87.69 4,122,431
04/09/2019 87.35 87.48 86.74 86.89 3,507,634
04/08/2019 87.77 87.83 87.07 87.35 4,575,451
04/05/2019 87.24 87.89 87.098 87.84 4,827,082
04/04/2019 87.43 87.5 86.8 87.23 4,249,086
04/03/2019 87.47 87.735 86.78 87.37 5,004,164
04/02/2019 86.98 87.549 86.22 87.47 10,218,610
04/01/2019 87 87.03 85.91 86.86 8,341,769
03/29/2019 87.07 87.1648 86.57 86.91 13,743,450
03/28/2019 86.35 87.03 86.1 86.99 5,599,941
03/27/2019 87.14 87.29 86.22 86.77 7,252,573
03/26/2019 86.52 87.06 86.43 87.02 8,576,381
03/25/2019 86.25 86.605 85.75 86.33 6,324,313
03/22/2019 86.93 87.42 86.2 86.22 8,471,133
03/21/2019 85.21 86.89 85.2 86.85 6,948,147
03/20/2019 85.05 85.86 84.435 85.33 6,498,923
03/19/2019 85.38 85.51 84.81 85.07 6,168,184
03/18/2019 85.8 86.03 84.92 85.33 4,125,278
03/15/2019 86.12 86.19 85.61 85.76 4,742,185
03/14/2019 85.96 86.05 85.62 86.03 4,303,174
03/13/2019 85.58 86.13 85.58 85.9 4,282,977
03/12/2019 85.2 85.69 85.11 85.48 6,072,434
03/11/2019 84.15 85.15 84.01 85.09 4,679,289
03/08/2019 83.63 84.16 83.49 83.86 9,264,782
03/07/2019 84.16 84.55 83.55 83.77 8,328,518
03/06/2019 84.42 84.6 83.845 83.95 5,370,414
03/05/2019 84.07 84.71 83.9 84.34 9,054,885
03/04/2019 84.12 84.2 83.18 84.11 7,103,570
03/01/2019 83.94 84.24 82.82 83.73 10,635,670
02/28/2019 83.83 84.92 83.52 83.99 6,546,162
02/27/2019 83.91 84.13 83.15 83.77 8,106,432
02/26/2019 84.57 84.79 84.05 84.19 4,777,070
02/25/2019 85.29 85.36 84.37 84.45 4,956,824
02/22/2019 84.79 85.445 84.52 85.12 4,488,316
02/21/2019 84.06 84.7 83.78 84.62 4,713,184
02/20/2019 85.01 85.01 83.98 84.54 7,918,850
02/19/2019 84.91 85.2678 84.75 85.07 5,981,230
02/15/2019 84.74 85.1 84.5432 85.09 4,998,913
02/14/2019 84.38 84.84 83.99 84.52 6,927,284
02/13/2019 83.83 84.325 83.52 84.25 5,697,029
02/12/2019 84.55 84.55 83.51 83.82 8,588,428
02/11/2019 84.25 84.51 83.96 84.35 4,999,156
02/08/2019 83.8 84.45 83.645 84.12 6,853,909
02/07/2019 83.18 84.22 82.91 84.12 8,823,152
02/06/2019 83.67 83.89 83.16 83.43 8,419,811
02/05/2019 83.58 84.03 83.0641 83.98 10,279,020
02/04/2019 82.86 83.5 82.2 83.5 13,612,560
02/01/2019 83.49 83.75 81.72 82.88 15,853,580
01/31/2019 82.45 83.47 81.78 83.41 13,041,700
01/30/2019 81.92 82.85 81.83 82.55 6,635,445
01/29/2019 81.13 81.93 80.97 81.89 4,829,961
01/28/2019 80.31 81.33 80.06 81.25 5,471,157
01/25/2019 79.74 80.52 79.59 80.46 5,713,360
01/24/2019 78.97 79.65 78.69 79.47 4,142,535
01/23/2019 79.33 79.4 78.68 79.2 3,971,886
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for VNQ

Research Brokers before you trade

Want to trade FX?



Smart Portfolio