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 (%)
Jun 28, 2019	73.71	74.35	73.65	73.87	11,403,170	+0.25(+0.34%)
Jun 27, 2019	73.14	73.67	73.00	73.62	8,192,558	+0.94(+1.29%)
Jun 26, 2019	74.20	74.27	72.51	72.68	15,405,523	-1.48(-2.00%)
Jun 25, 2019	75.29	75.49	74.16	74.16	6,427,983	-1.11(-1.48%)
Jun 24, 2019	75.87	76.11	75.05	75.28	4,507,679	-0.26(-0.34%)
Jun 21, 2019	76.18	76.41	75.38	75.54	9,486,291	-1.08(-1.41%)
Jun 20, 2019	76.65	76.89	76.51	76.62	5,807,682	+0.39(+0.51%)
Jun 19, 2019	75.70	76.48	75.35	76.23	4,413,330	+0.41(+0.54%)
Jun 18, 2019	76.46	76.68	75.48	75.82	5,314,436	-0.08(-0.10%)
Jun 17, 2019	75.29	76.00	75.29	75.90	4,270,224	+0.80(+1.07%)
Jun 14, 2019	75.01	75.45	74.97	75.09	3,561,539	+0.04(+0.06%)
Jun 13, 2019	74.80	75.05	74.59	75.05	3,343,842	+0.32(+0.43%)
Jun 12, 2019	74.54	74.98	74.42	74.73	3,307,028	+0.25(+0.34%)
Jun 11, 2019	74.50	74.67	73.93	74.48	4,579,749	+0.20(+0.27%)
Jun 10, 2019	74.67	74.75	74.01	74.28	3,518,364	-0.24(-0.33%)
Jun 07, 2019	74.62	74.98	74.44	74.52	4,211,351	+0.28(+0.37%)
Jun 06, 2019	74.34	74.42	73.71	74.25	4,870,229	+0.14(+0.19%)
Jun 05, 2019	73.01	74.19	72.83	74.11	8,093,226	+1.52(+2.09%)
Jun 04, 2019	73.04	73.04	71.95	72.59	8,353,368	-0.33(-0.45%)

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.