Indicators

Real Estate Vanguard ETF (NY: VNQ )

83.12 +1.67 (+2.05%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	43.53	43.77	43.25	43.31	3,417,000	-0.40(-0.92%)
Nov 27, 2013	43.37	43.75	43.30	43.72	4,522,355	+0.37(+0.85%)
Nov 26, 2013	43.60	43.61	43.25	43.35	4,042,526	-0.15(-0.35%)
Nov 25, 2013	43.75	43.78	43.44	43.50	4,437,141	-0.20(-0.47%)
Nov 22, 2013	43.96	44.01	43.48	43.70	2,902,560	-0.17(-0.39%)
Nov 21, 2013	43.66	43.98	43.48	43.88	4,533,627	+0.34(+0.77%)
Nov 20, 2013	44.05	44.48	43.41	43.54	4,419,554	-0.54(-1.22%)
Nov 19, 2013	44.29	44.40	43.90	44.07	3,331,124	-0.31(-0.70%)
Nov 18, 2013	44.83	44.84	44.34	44.39	2,630,543	-0.28(-0.62%)
Nov 15, 2013	44.54	44.74	44.40	44.66	3,236,547	+0.17(+0.37%)
Nov 14, 2013	44.30	44.82	44.24	44.50	3,755,618	+0.60(+1.36%)
Nov 12, 2013	43.98	44.07	43.55	43.90	3,432,570	-0.20(-0.45%)
Nov 11, 2013	43.98	44.37	43.94	44.10	3,391,817	+0.05(+0.11%)
Nov 08, 2013	44.25	44.45	43.42	44.05	5,410,737	-0.60(-1.35%)
Nov 07, 2013	45.23	45.38	44.56	44.66	4,841,134	-0.56(-1.24%)
Nov 06, 2013	45.34	45.63	45.16	45.22	3,413,713	-0.07(-0.15%)
Nov 05, 2013	45.86	45.86	45.20	45.28	3,831,602	-0.75(-1.64%)
Nov 04, 2013	46.20	46.26	45.62	46.04	3,993,426	+0.09(+0.19%)

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.