Indicators

Real Estate Vanguard ETF (NY: VNQ )

80.16 +0.04 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	61.57	61.60	60.41	60.41	7,119,961	-1.27(-2.06%)
Jan 29, 2015	61.75	61.75	61.05	61.68	4,781,404	+0.22(+0.35%)
Jan 28, 2015	62.00	62.31	61.47	61.47	5,657,362	-0.41(-0.67%)
Jan 27, 2015	61.70	62.12	61.63	61.88	4,597,685	+0.02(+0.03%)
Jan 26, 2015	61.42	61.91	61.17	61.86	4,133,272	+0.52(+0.84%)
Jan 23, 2015	61.50	61.67	61.20	61.34	5,002,450	-0.17(-0.28%)
Jan 22, 2015	60.68	61.58	60.52	61.52	6,375,731	+1.07(+1.78%)
Jan 21, 2015	60.51	60.51	60.15	60.44	6,238,518	-0.04(-0.07%)
Jan 20, 2015	61.24	61.32	60.34	60.48	7,181,348	-0.48(-0.79%)
Jan 16, 2015	60.44	61.04	60.22	60.96	6,757,761	+0.52(+0.87%)
Jan 15, 2015	60.43	60.59	60.05	60.44	7,169,099	+0.14(+0.23%)
Jan 14, 2015	59.75	60.33	59.44	60.30	8,952,778	+0.52(+0.86%)
Jan 13, 2015	60.08	60.26	59.47	59.78	8,394,685	-0.09(-0.15%)
Jan 12, 2015	59.57	59.94	59.46	59.88	7,351,851	+0.45(+0.76%)
Jan 09, 2015	59.39	59.69	59.02	59.42	6,652,996	+0.03(+0.05%)
Jan 08, 2015	59.58	59.58	58.92	59.39	7,528,552	+0.22(+0.38%)
Jan 07, 2015	58.50	59.25	58.19	59.17	9,914,830	+0.89(+1.53%)
Jan 06, 2015	57.76	58.46	57.76	58.28	10,855,281	+0.57(+0.99%)
Jan 05, 2015	57.24	57.85	57.06	57.70	8,701,389	+0.31(+0.55%)

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.