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 |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 87.85 | -1.38 | -1.55% | 89.47 | 90.15 | 87.79 | 5,138,530 |
| Dec 18 2024 | 89.23 | -3.84 | -4.13% | 92.83 | 93.27 | 89.21 | 5,408,816 |
| Dec 17 2024 | 93.07 | -0.45 | -0.48% | 93.14 | 93.83 | 92.83 | 2,949,613 |
| Dec 16 2024 | 93.52 | -0.33 | -0.35% | 93.80 | 94.58 | 93.45 | 3,644,929 |
| Dec 13 2024 | 93.85 | -0.27 | -0.29% | 94.12 | 94.1851 | 93.59 | 2,719,554 |
| Dec 12 2024 | 94.12 | -0.15 | -0.16% | 94.03 | 95.13 | 94.03 | 2,203,528 |
| Dec 11 2024 | 94.27 | -0.22 | -0.23% | 94.53 | 94.98 | 94.01 | 3,933,974 |
| Dec 10 2024 | 94.49 | -1.39 | -1.45% | 95.76 | 95.765 | 94.19 | 2,648,301 |
| Dec 09 2024 | 95.88 | 0.27 | 0.28% | 95.74 | 96.20 | 95.60 | 2,677,352 |
| Dec 06 2024 | 95.61 | -0.14 | -0.15% | 96.01 | 96.33 | 95.19 | 1,832,312 |
| Dec 05 2024 | 95.75 | -0.23 | -0.24% | 95.59 | 95.84 | 95.2198 | 2,750,470 |
| Dec 04 2024 | 95.98 | -0.26 | -0.27% | 96.34 | 96.34 | 95.474 | 2,128,510 |
| Dec 03 2024 | 96.24 | -0.49 | -0.51% | 96.82 | 97.106 | 96.185 | 1,992,531 |
| Dec 02 2024 | 96.73 | -1.43 | -1.46% | 97.66 | 97.87 | 96.465 | 3,341,035 |
| Nov 29 2024 | 98.16 | -0.44 | -0.45% | 98.75 | 99.09 | 98.035 | 1,922,410 |
| Nov 27 2024 | 98.60 | 0.63 | 0.64% | 98.53 | 99.20 | 98.51 | 2,382,643 |
| Nov 26 2024 | 97.97 | 0.39 | 0.40% | 97.42 | 98.065 | 97.04 | 2,774,497 |
| Nov 25 2024 | 97.58 | 1.34 | 1.39% | 96.80 | 98.06 | 96.80 | 3,732,682 |
| Nov 22 2024 | 96.24 | 0.72 | 0.75% | 95.84 | 96.42 | 95.83 | 2,810,717 |
| Nov 21 2024 | 95.52 | 0.70 | 0.74% | 94.84 | 95.805 | 94.45 | 2,872,400 |
| Nov 20 2024 | 94.82 | -0.12 | -0.13% | 94.55 | 94.945 | 94.05 | 3,005,544 |
| Nov 19 2024 | 94.94 | 0.46 | 0.49% | 94.23 | 95.165 | 93.78 | 2,936,695 |
| Nov 18 2024 | 94.48 | 0.68 | 0.72% | 93.38 | 94.48 | 93.22 | 2,399,863 |
| Nov 15 2024 | 93.80 | 0.05 | 0.05% | 93.41 | 93.98 | 93.01 | 2,610,045 |
| Nov 14 2024 | 93.75 | -0.85 | -0.90% | 94.60 | 94.60 | 93.57 | 2,878,638 |
| Nov 13 2024 | 94.60 | 0.52 | 0.55% | 94.86 | 95.45 | 94.46 | 2,500,462 |
| Nov 12 2024 | 94.08 | -1.32 | -1.38% | 95.05 | 95.46 | 94.065 | 4,448,085 |
| Nov 11 2024 | 95.40 | -0.48 | -0.50% | 95.81 | 96.44 | 95.335 | 2,279,366 |
| Nov 08 2024 | 95.88 | 1.41 | 1.49% | 94.83 | 96.16 | 94.70 | 4,087,285 |
| Nov 07 2024 | 94.47 | 1.12 | 1.20% | 93.80 | 94.75 | 93.54 | 4,621,699 |
| Nov 06 2024 | 93.35 | -2.03 | -2.13% | 95.63 | 95.63 | 92.3727 | 5,927,669 |
| Nov 05 2024 | 95.38 | 1.25 | 1.33% | 93.61 | 95.43 | 93.39 | 2,398,103 |
| Nov 04 2024 | 94.13 | 1.02 | 1.10% | 93.41 | 94.46 | 93.38 | 3,366,340 |
| Nov 01 2024 | 93.11 | -1.04 | -1.10% | 94.68 | 94.91 | 93.06 | 4,835,180 |
| Oct 31 2024 | 94.15 | -1.62 | -1.69% | 95.00 | 95.58 | 94.09 | 4,927,576 |
| Oct 30 2024 | 95.77 | 0.42 | 0.44% | 95.35 | 96.48 | 95.30 | 2,930,343 |
| Oct 29 2024 | 95.35 | -0.69 | -0.72% | 95.74 | 96.15 | 95.04 | 2,722,815 |
| Oct 28 2024 | 96.04 | 0.30 | 0.31% | 96.43 | 96.99 | 95.92 | 2,160,283 |
| Oct 25 2024 | 95.74 | -0.91 | -0.94% | 97.31 | 97.61 | 95.71 | 3,586,709 |
| Oct 24 2024 | 96.65 | 0.21 | 0.22% | 96.56 | 97.25 | 96.475 | 2,632,270 |
| Oct 23 2024 | 96.44 | 0.70 | 0.73% | 95.51 | 96.62 | 95.41 | 2,710,493 |
| Oct 22 2024 | 95.74 | 0.14 | 0.15% | 95.31 | 96.085 | 95.16 | 2,529,998 |
| Oct 21 2024 | 95.60 | -1.91 | -1.96% | 97.03 | 97.42 | 95.47 | 4,142,959 |
| Oct 18 2024 | 97.51 | 0.72 | 0.74% | 97.03 | 97.55 | 96.66 | 1,986,604 |
| Oct 17 2024 | 96.79 | -0.77 | -0.79% | 97.18 | 97.29 | 96.50 | 2,794,621 |
| Oct 16 2024 | 97.56 | 1.06 | 1.10% | 96.73 | 97.685 | 96.55 | 3,130,995 |
| Oct 15 2024 | 96.50 | 1.15 | 1.21% | 95.80 | 97.32 | 95.75 | 2,713,761 |
| Oct 14 2024 | 95.35 | 0.57 | 0.60% | 94.50 | 95.505 | 94.28 | 2,529,122 |
| Oct 11 2024 | 94.78 | 1.06 | 1.13% | 94.20 | 94.78 | 94.02 | 2,428,469 |
| Oct 10 2024 | 93.72 | -0.84 | -0.89% | 94.02 | 94.67 | 93.43 | 2,593,024 |
| Oct 09 2024 | 94.56 | 0.10 | 0.11% | 94.28 | 94.57 | 93.915 | 3,233,791 |
| Oct 08 2024 | 94.46 | 0.19 | 0.20% | 94.51 | 94.89 | 94.085 | 3,773,352 |
| Oct 07 2024 | 94.27 | -0.84 | -0.88% | 94.59 | 94.59 | 93.8396 | 3,183,427 |
| Oct 04 2024 | 95.11 | -0.46 | -0.48% | 95.03 | 95.35 | 94.24 | 4,207,180 |
| Oct 03 2024 | 95.57 | -0.88 | -0.91% | 96.11 | 96.32 | 95.23 | 2,459,154 |
| Oct 02 2024 | 96.45 | -0.34 | -0.35% | 95.99 | 96.54 | 95.75 | 5,161,604 |
| Oct 01 2024 | 96.79 | -0.63 | -0.65% | 97.63 | 97.80 | 96.36 | 4,043,685 |
| Sep 30 2024 | 97.42 | 0.76 | 0.79% | 96.49 | 97.49 | 96.27 | 4,103,092 |
| Sep 27 2024 | 96.66 | -0.69 | -0.71% | 97.34 | 97.57 | 96.62 | 3,826,212 |
| Sep 26 2024 | 97.35 | -0.89 | -0.91% | 98.41 | 98.50 | 97.08 | 3,937,929 |
| Sep 25 2024 | 98.24 | -0.66 | -0.67% | 99.00 | 99.22 | 98.0217 | 2,335,614 |
| Sep 24 2024 | 98.90 | 0.14 | 0.14% | 98.37 | 99.18 | 98.045 | 3,279,062 |
| Sep 23 2024 | 98.76 | 0.97 | 0.99% | 98.46 | 98.87 | 98.27 | 3,134,710 |
