Indicators

Real Estate Vanguard ETF (NY: VNQ )

81.30 +0.54 (+0.67%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	36.75	37.16	36.74	36.97	734,316	+0.10(+0.27%)
Jan 30, 2006	37.05	37.05	36.75	36.88	2,284,367	-0.03(-0.08%)
Jan 27, 2006	36.77	37.09	36.66	36.91	3,265,534	+0.41(+1.12%)
Jan 26, 2006	36.53	36.61	36.32	36.50	2,439,580	+0.12(+0.33%)
Jan 25, 2006	36.46	36.60	36.22	36.37	2,630,478	+0.02(+0.06%)
Jan 24, 2006	36.18	36.46	36.17	36.35	138,236	+0.27(+0.75%)
Jan 23, 2006	36.08	36.17	35.96	36.08	74,141	+0.16(+0.45%)
Jan 20, 2006	36.31	36.31	35.79	35.92	84,882	-0.35(-0.97%)
Jan 19, 2006	35.91	36.32	35.83	36.27	102,204	+0.45(+1.26%)
Jan 18, 2006	35.82	35.94	35.65	35.82	56,645	-0.01(-0.02%)
Jan 17, 2006	35.97	35.97	35.57	35.83	103,071	-0.14(-0.40%)
Jan 13, 2006	36.42	36.42	35.82	35.97	74,488	-0.45(-1.24%)
Jan 12, 2006	36.55	36.55	36.30	36.42	236,283	-0.10(-0.28%)
Jan 11, 2006	36.61	36.61	36.35	36.52	72,582	+0.06(+0.16%)
Jan 10, 2006	36.25	36.66	36.06	36.47	95,102	+0.22(+0.61%)
Jan 09, 2006	36.14	36.25	35.94	36.25	85,228	+0.31(+0.85%)
Jan 06, 2006	35.80	35.95	35.62	35.94	62,362	+0.33(+0.94%)
Jan 05, 2006	35.35	35.77	35.35	35.61	53,874	+0.27(+0.77%)
Jan 04, 2006	35.33	35.34	35.05	35.33	129,921	+0.26(+0.74%)

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.