Indicators

Real Estate Vanguard ETF (NY: VNQ )

82.89 -0.23 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	57.50	57.64	56.72	56.87	10,622,697	-0.42(-0.74%)
Nov 27, 2015	56.78	57.47	56.77	57.30	1,882,662	+0.49(+0.87%)
Nov 25, 2015	56.60	56.80	56.80	56.80	2,735,589	+0.23(+0.41%)
Nov 24, 2015	56.56	56.69	56.11	56.57	4,884,260	-0.30(-0.53%)
Nov 23, 2015	56.78	57.09	56.67	56.87	3,306,327	+0.12(+0.21%)
Nov 20, 2015	56.40	56.82	56.24	56.75	5,534,284	+0.70(+1.25%)
Nov 19, 2015	55.95	56.33	55.80	56.05	5,064,512	+0.17(+0.31%)
Nov 18, 2015	55.45	55.91	55.10	55.88	4,786,964	+0.49(+0.88%)
Nov 17, 2015	55.24	55.86	55.18	55.39	5,368,241	+0.00(+0.00%)
Nov 16, 2015	54.64	55.39	54.53	55.39	4,352,346	+0.63(+1.15%)
Nov 13, 2015	55.42	55.70	54.72	54.76	5,932,740	-0.63(-1.14%)
Nov 12, 2015	55.62	55.88	55.29	55.39	4,484,019	-0.38(-0.68%)
Nov 11, 2015	55.71	56.01	55.56	55.77	3,110,517	+0.06(+0.12%)
Nov 10, 2015	55.07	55.83	55.05	55.71	6,545,149	+0.63(+1.14%)
Nov 09, 2015	55.68	55.79	54.71	55.07	8,262,393	-0.96(-1.71%)
Nov 06, 2015	56.90	57.14	55.68	56.03	9,869,456	-1.80(-3.11%)
Nov 05, 2015	57.62	57.90	57.30	57.83	3,914,342	+0.23(+0.40%)
Nov 04, 2015	57.90	58.00	57.43	57.60	4,418,192	-0.26(-0.45%)
Nov 03, 2015	58.32	58.38	57.63	57.86	7,377,891	-0.59(-1.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.