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 (%)
Jan 31, 2012	38.25	38.41	38.08	38.33	3,331,458	+0.19(+0.49%)
Jan 30, 2012	38.25	38.25	37.95	38.14	3,791,778	-0.29(-0.74%)
Jan 27, 2012	38.30	38.54	38.11	38.43	2,411,832	+0.01(+0.03%)
Jan 26, 2012	38.34	38.59	38.23	38.41	2,609,126	+0.27(+0.70%)
Jan 25, 2012	37.64	38.18	37.49	38.15	2,413,601	+0.48(+1.29%)
Jan 24, 2012	37.26	37.66	37.13	37.66	2,931,007	+0.29(+0.76%)
Jan 23, 2012	37.31	37.52	37.13	37.38	1,994,149	+0.18(+0.48%)
Jan 20, 2012	37.00	37.23	36.75	37.20	2,178,658	+0.23(+0.62%)
Jan 19, 2012	36.97	37.10	36.78	36.97	2,056,116	+0.14(+0.39%)
Jan 18, 2012	36.63	36.95	36.54	36.82	2,450,071	+0.25(+0.70%)
Jan 17, 2012	36.63	36.83	36.43	36.57	2,334,567	+0.30(+0.82%)
Jan 13, 2012	36.03	36.28	35.82	36.27	2,470,476	+0.08(+0.22%)
Jan 12, 2012	36.43	36.51	35.97	36.19	2,792,089	-0.27(-0.73%)
Jan 11, 2012	36.15	36.53	36.04	36.46	2,264,917	+0.25(+0.70%)
Jan 10, 2012	36.22	36.43	36.15	36.20	2,508,503	+0.40(+1.11%)
Jan 09, 2012	36.04	36.10	35.71	35.81	2,474,587	-0.12(-0.35%)
Jan 06, 2012	36.14	36.24	35.76	35.93	2,153,452	-0.12(-0.33%)
Jan 05, 2012	35.71	36.12	35.43	36.05	2,905,575	+0.34(+0.94%)

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.