Indicators

Real Estate Vanguard ETF (NY: VNQ )

83.80 +0.64 (+0.77%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.72	24.93	24.23	24.40	7,095,638	-0.14(-0.56%)
Jan 28, 2010	24.94	24.96	24.30	24.54	6,496,064	-0.21(-0.86%)
Jan 27, 2010	24.61	24.79	24.16	24.75	6,434,248	+0.22(+0.89%)
Jan 26, 2010	24.52	24.93	24.49	24.53	5,808,159	-0.23(-0.93%)
Jan 25, 2010	24.90	24.90	24.30	24.76	6,494,323	+0.17(+0.70%)
Jan 22, 2010	25.14	25.41	24.52	24.59	8,730,370	-0.64(-2.52%)
Jan 21, 2010	25.97	26.13	25.18	25.23	7,333,301	-0.74(-2.87%)
Jan 20, 2010	26.07	26.07	25.72	25.97	5,785,567	-0.29(-1.12%)
Jan 19, 2010	25.71	26.34	25.67	26.27	4,251,327	+0.53(+2.04%)
Jan 15, 2010	25.83	25.74	25.74	25.74	9,660,965	-0.20(-0.76%)
Jan 14, 2010	25.93	26.01	25.74	25.94	2,762,383	-0.02(-0.09%)
Jan 13, 2010	25.50	26.02	25.48	25.96	3,694,838	+0.51(+2.02%)
Jan 12, 2010	25.65	25.84	25.32	25.45	5,412,403	-0.43(-1.67%)
Jan 11, 2010	25.90	26.01	25.73	25.88	3,334,146	+0.15(+0.58%)
Jan 08, 2010	25.87	25.89	25.50	25.73	4,645,964	-0.19(-0.73%)
Jan 07, 2010	25.67	26.03	25.37	25.92	3,623,385	+0.28(+1.08%)
Jan 06, 2010	25.70	25.88	25.57	25.64	4,280,687	-0.05(-0.18%)
Jan 05, 2010	25.69	25.73	25.36	25.69	3,558,375	-0.03(-0.11%)

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.