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 (%)
May 28, 2021	90.14	90.42	89.87	90.16	3,777,427	+0.54(+0.60%)
May 27, 2021	90.11	90.12	89.51	89.62	4,833,379	-0.21(-0.23%)
May 26, 2021	89.59	90.33	89.41	89.83	5,005,166	+0.40(+0.44%)
May 25, 2021	89.62	89.82	89.07	89.43	4,700,774	-0.03(-0.03%)
May 24, 2021	88.75	89.79	88.67	89.46	3,867,793	+1.10(+1.25%)
May 21, 2021	88.66	88.83	88.15	88.36	3,345,512	-0.09(-0.10%)
May 20, 2021	87.48	88.73	87.24	88.45	2,732,507	+0.98(+1.13%)
May 19, 2021	87.07	87.46	86.17	87.46	3,990,729	-0.28(-0.32%)
May 18, 2021	87.74	88.31	87.20	87.74	3,721,972	+0.02(+0.02%)
May 17, 2021	87.60	87.91	87.28	87.72	3,678,235	+0.09(+0.10%)
May 14, 2021	87.07	87.94	86.94	87.63	4,361,038	+1.03(+1.19%)
May 13, 2021	85.76	87.22	85.70	86.60	5,670,967	+1.11(+1.30%)
May 12, 2021	87.51	87.67	85.43	85.49	5,097,161	-2.22(-2.53%)
May 11, 2021	88.08	88.08	86.98	87.72	4,472,143	-1.12(-1.26%)
May 10, 2021	89.19	89.88	88.83	88.83	3,806,870	-0.03(-0.03%)
May 07, 2021	87.77	88.92	87.62	88.86	6,519,336	+1.16(+1.32%)
May 06, 2021	87.28	87.78	86.89	87.71	6,258,463	+0.49(+0.56%)
May 05, 2021	87.62	88.55	86.87	87.22	6,782,645	-1.47(-1.66%)
May 04, 2021	88.85	89.57	88.18	88.69	7,144,167	-0.58(-0.65%)

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.