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 (%)
Feb 27, 2015	57.92	58.34	57.54	58.19	6,200,831	+0.45(+0.79%)
Feb 26, 2015	58.37	58.40	57.61	57.74	6,788,405	-0.64(-1.09%)
Feb 25, 2015	58.42	59.00	58.30	58.37	9,598,332	+0.01(+0.02%)
Feb 24, 2015	59.44	59.44	58.11	58.36	8,635,558	-1.17(-1.97%)
Feb 23, 2015	59.07	59.56	59.02	59.53	5,563,893	+0.47(+0.80%)
Feb 20, 2015	58.51	59.15	58.42	59.06	7,138,416	+0.57(+0.97%)
Feb 19, 2015	59.81	59.81	58.36	58.49	7,758,580	-1.28(-2.15%)
Feb 18, 2015	59.22	59.85	58.79	59.78	7,862,251	+0.55(+0.93%)
Feb 17, 2015	59.33	59.93	59.09	59.23	9,190,187	-0.15(-0.25%)
Feb 13, 2015	59.96	59.37	59.37	59.37	4,934,742	-0.40(-0.67%)
Feb 12, 2015	59.21	59.83	59.00	59.77	6,479,920	+0.70(+1.19%)
Feb 11, 2015	59.36	59.55	58.66	59.07	5,769,400	-0.17(-0.29%)
Feb 10, 2015	59.16	59.37	58.53	59.24	8,802,832	+0.19(+0.32%)
Feb 09, 2015	59.41	59.76	59.04	59.05	6,068,310	-0.42(-0.70%)
Feb 06, 2015	61.10	61.19	59.21	59.47	9,059,000	-1.78(-2.91%)
Feb 05, 2015	60.67	61.28	60.50	61.25	4,185,354	+0.73(+1.20%)
Feb 04, 2015	60.64	60.79	60.18	60.52	4,774,641	-0.25(-0.41%)
Feb 03, 2015	60.26	60.80	59.79	60.78	6,615,143	+0.52(+0.87%)

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.