Vanguard Real Estate ETF VNQ
NYSEArca
$89,63-0,90 (-0,99 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $89,63 | -0,99 % | $90,93 | $91,11 | $89,57 | 4,71M |
| 2026-09-29 | $90,53 | -0,07 % | $90,31 | $90,97 | $89,98 | 5,03M |
| 2026-09-28 | $90,59 | -0,44 % | $91,17 | $91,35 | $90,29 | 4,72M |
| 2026-09-25 | $90,99 | -0,20 % | $91,55 | $91,55 | $90,46 | 6,15M |
| 2026-09-24 | $91,17 | -0,31 % | $91,79 | $91,94 | $91,12 | 5,79M |
| 2026-09-23 | $91,45 | -2,32 % | $92,08 | $92,61 | $91,35 | 5,42M |
| 2026-09-22 | $93,62 | -0,20 % | $93,91 | $93,93 | $93,49 | 2,96M |
| 2026-09-21 | $93,81 | +0,97 % | $93,27 | $93,95 | $93,25 | 3,02M |
| 2026-09-18 | $92,91 | -0,96 % | $93,14 | $93,45 | $92,88 | 3,39M |
| 2026-09-17 | $93,81 | +0,35 % | $94,27 | $94,28 | $93,61 | 3,10M |
| 2026-09-16 | $93,48 | -0,66 % | $94,18 | $95,01 | $92,96 | 3,78M |
| 2026-09-15 | $94,10 | -0,24 % | $94,29 | $94,33 | $93,43 | 4,02M |
| 2026-09-14 | $94,33 | -0,50 % | $94,70 | $95,27 | $93,95 | 4,41M |
| 2026-09-11 | $94,80 | +0,72 % | $94,85 | $95,15 | $94,39 | 3,17M |
| 2026-09-10 | $94,12 | -0,86 % | $94,98 | $95,34 | $93,91 | 3,52M |
| 2026-09-09 | $94,94 | -1,03 % | $95,59 | $95,92 | $94,77 | 4,11M |
| 2026-09-08 | $95,93 | -0,09 % | $95,53 | $96,63 | $95,51 | 5,12M |
| 2026-09-04 | $96,02 | -0,66 % | $96,14 | $96,79 | $95,95 | 4,08M |
| 2026-09-03 | $96,66 | +0,92 % | $96,48 | $96,71 | $95,93 | 2,83M |
| 2026-09-02 | $95,78 | -0,54 % | $96,27 | $96,45 | $95,40 | 2,96M |
| 2026-09-01 | $96,30 | -0,15 % | $96,57 | $96,96 | $95,97 | 3,61M |
| 2026-08-31 | $96,44 | -0,82 % | $96,92 | $96,92 | $95,94 | 3,33M |
| 2026-08-28 | $97,24 | -0,42 % | $98,10 | $98,18 | $97,16 | 2,03M |
| 2026-08-27 | $97,65 | -0,97 % | $98,06 | $98,41 | $97,63 | 1,88M |
| 2026-08-26 | $98,61 | -0,64 % | $99,25 | $99,40 | $98,55 | 1,72M |
| 2026-08-25 | $99,25 | +0,15 % | $99,27 | $99,43 | $98,72 | 1,86M |
| 2026-08-24 | $99,10 | +0,61 % | $98,72 | $99,32 | $98,37 | 2,53M |
| 2026-08-21 | $98,50 | -0,10 % | $98,89 | $98,97 | $98,17 | 2,90M |
| 2026-08-20 | $98,60 | -0,01 % | $98,53 | $99,09 | $98,18 | 2,26M |
| 2026-08-19 | $98,61 | +1,01 % | $98,18 | $98,65 | $97,86 | 2,57M |
| 2026-08-18 | $97,62 | -0,37 % | $98,58 | $98,64 | $97,58 | 2,66M |
| 2026-08-17 | $97,98 | -0,86 % | $98,52 | $98,52 | $97,71 | 2,57M |
| 2026-08-14 | $98,83 | +0,25 % | $98,60 | $99,01 | $98,43 | 2,14M |
| 2026-08-13 | $98,58 | +1,31 % | $97,81 | $98,76 | $97,77 | 2,59M |
| 2026-08-12 | $97,31 | +0,96 % | $96,81 | $97,40 | $96,50 | 2,79M |
| 2026-08-11 | $96,38 | -0,75 % | $96,89 | $97,05 | $96,30 | 3,33M |
| 2026-08-10 | $97,11 | -1,34 % | $97,74 | $97,95 | $96,74 | 3,34M |
| 2026-08-07 | $98,43 | +0,40 % | $98,13 | $98,95 | $97,87 | 3,00M |
| 2026-08-06 | $98,04 | -0,89 % | $99,65 | $99,66 | $97,77 | 2,92M |
| 2026-08-05 | $98,92 | 0,00 % | $99,14 | $99,28 | $98,06 | 3,31M |
| 2026-08-04 | $98,92 | -0,15 % | $98,12 | $99,10 | $97,45 | 4,32M |
| 2026-08-03 | $99,07 | +0,12 % | $99,01 | $99,64 | $98,62 | 3,23M |
| 2026-07-31 | $98,95 | -0,54 % | $99,46 | $99,54 | $98,36 | 3,53M |
| 2026-07-30 | $99,49 | -1,16 % | $100,86 | $101,00 | $98,58 | 3,84M |
| 2026-07-29 | $100,66 | -0,29 % | $101,00 | $101,31 | $100,24 | 3,80M |
| 2026-07-28 | $100,95 | +0,41 % | $101,27 | $101,80 | $100,93 | 3,29M |
| 2026-07-27 | $100,54 | -0,27 % | $100,69 | $101,14 | $100,33 | 1,92M |
| 2026-07-24 | $100,81 | +2,15 % | $99,47 | $101,16 | $99,47 | 3,21M |
| 2026-07-23 | $98,69 | -0,33 % | $98,64 | $99,40 | $98,42 | 2,04M |
| 2026-07-22 | $99,02 | -0,50 % | $99,80 | $99,88 | $98,84 | 1,88M |
| 2026-07-21 | $99,52 | +0,04 % | $99,69 | $99,81 | $99,11 | 2,88M |
| 2026-07-20 | $99,48 | -0,54 % | $99,72 | $100,19 | $99,12 | 2,18M |
| 2026-07-17 | $100,02 | -0,05 % | $100,32 | $101,08 | $99,52 | 3,01M |
| 2026-07-16 | $100,07 | +2,26 % | $98,13 | $100,13 | $98,11 | 3,25M |
| 2026-07-15 | $97,86 | +0,30 % | $97,90 | $98,94 | $97,51 | 2,33M |
| 2026-07-14 | $97,57 | -0,27 % | $97,93 | $98,21 | $97,37 | 2,31M |
| 2026-07-13 | $97,83 | +0,52 % | $97,63 | $98,37 | $97,45 | 3,47M |
| 2026-07-10 | $97,32 | +0,24 % | $97,61 | $97,76 | $96,57 | 2,54M |
| 2026-07-09 | $97,09 | +0,30 % | $97,03 | $97,63 | $96,75 | 2,47M |
| 2026-07-08 | $96,80 | -1,63 % | $98,19 | $98,27 | $96,73 | 6,05M |
| 2026-07-07 | $98,40 | +1,19 % | $97,81 | $99,05 | $97,71 | 2,81M |
| 2026-07-06 | $97,24 | -0,80 % | $98,20 | $98,22 | $96,96 | 4,49M |
| 2026-07-02 | $98,02 | +1,24 % | $97,39 | $98,06 | $97,18 | 3,56M |
| 2026-07-01 | $96,82 | +0,40 % | $96,52 | $97,58 | $96,49 | 5,20M |
| 2026-06-30 | $96,43 | -1,75 % | $97,03 | $97,40 | $96,35 | 5,31M |
| 2026-06-29 | $98,15 | -0,53 % | $98,39 | $98,56 | $97,29 | 3,14M |
| 2026-06-26 | $98,67 | +1,52 % | $97,82 | $98,74 | $97,61 | 3,88M |
| 2026-06-25 | $97,19 | +0,19 % | $97,49 | $97,60 | $96,17 | 4,01M |
| 2026-06-24 | $97,01 | -0,87 % | $97,26 | $97,56 | $96,53 | 4,83M |
| 2026-06-23 | $97,86 | +1,31 % | $96,76 | $98,08 | $96,76 | 3,17M |
| 2026-06-22 | $96,59 | +1,08 % | $95,91 | $97,02 | $95,49 | 4,48M |
| 2026-06-18 | $95,56 | -0,05 % | $96,31 | $96,50 | $95,45 | 2,67M |
| 2026-06-17 | $95,61 | -2,50 % | $97,73 | $97,98 | $95,34 | 2,86M |
| 2026-06-16 | $98,06 | +0,25 % | $98,46 | $98,76 | $97,75 | 2,62M |
| 2026-06-15 | $97,82 | -0,70 % | $98,51 | $99,15 | $97,57 | 3,07M |
| 2026-06-12 | $98,51 | +0,92 % | $97,86 | $98,86 | $97,86 | 1,99M |
| 2026-06-11 | $97,61 | -0,07 % | $97,86 | $98,30 | $97,20 | 3,90M |
| 2026-06-10 | $97,68 | +0,01 % | $97,93 | $98,41 | $97,65 | 3,79M |
| 2026-06-09 | $97,67 | +2,30 % | $96,01 | $98,11 | $96,01 | 3,45M |
| 2026-06-08 | $95,47 | -1,36 % | $96,83 | $97,11 | $95,34 | 2,77M |
| 2026-06-05 | $96,79 | +0,72 % | $95,79 | $97,52 | $95,69 | 3,65M |
| 2026-06-04 | $96,10 | +1,79 % | $95,57 | $96,15 | $94,98 | 3,79M |
| 2026-06-03 | $94,41 | -0,12 % | $94,34 | $95,33 | $94,09 | 2,62M |
| 2026-06-02 | $94,52 | +0,46 % | $94,13 | $94,62 | $93,68 | 2,14M |
| 2026-06-01 | $94,09 | -1,68 % | $95,13 | $95,25 | $94,05 | 3,95M |
| 2026-05-29 | $95,70 | -0,88 % | $96,35 | $96,41 | $95,38 | 3,34M |
| 2026-05-28 | $96,55 | -0,38 % | $96,73 | $97,24 | $96,27 | 2,90M |
| 2026-05-27 | $96,92 | -0,31 % | $97,05 | $97,71 | $96,91 | 2,51M |
| 2026-05-26 | $97,22 | +0,47 % | $97,15 | $97,54 | $96,81 | 3,19M |
| 2026-05-22 | $96,77 | +0,10 % | $96,95 | $97,23 | $96,14 | 3,55M |