Indicators

Real Estate Vanguard ETF (NY: VNQ )

79.78 +0.14 (+0.18%)

Streaming Delayed Price Updated: 10:16 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	56.13	56.31	55.49	55.57	6,816,663	-0.65(-1.15%)
May 28, 2015	56.29	56.45	55.93	56.22	3,947,631	-0.11(-0.20%)
May 27, 2015	55.99	56.42	55.73	56.33	4,241,911	+0.55(+0.98%)
May 26, 2015	56.17	56.21	55.62	55.78	4,331,774	-0.43(-0.76%)
May 22, 2015	56.08	56.21	56.21	56.21	5,792,660	-0.07(-0.12%)
May 21, 2015	56.60	56.67	56.02	56.28	3,799,292	-0.27(-0.47%)
May 20, 2015	56.67	56.93	56.48	56.55	4,881,023	-0.05(-0.09%)
May 19, 2015	56.51	56.93	56.46	56.60	3,965,724	-0.20(-0.35%)
May 18, 2015	56.75	56.92	56.48	56.79	4,913,472	-0.15(-0.26%)
May 15, 2015	56.60	57.11	56.46	56.94	6,252,832	+0.58(+1.02%)
May 14, 2015	55.61	56.39	55.47	56.36	6,985,897	+1.07(+1.93%)
May 13, 2015	56.17	56.42	55.18	55.30	8,861,387	-0.53(-0.96%)
May 12, 2015	55.25	56.01	54.85	55.83	6,749,373	+0.17(+0.30%)
May 11, 2015	56.29	56.67	55.49	55.66	4,387,134	-0.85(-1.50%)
May 08, 2015	56.28	57.28	56.26	56.51	7,315,101	+0.78(+1.40%)
May 07, 2015	54.97	55.95	54.92	55.73	9,058,410	+0.84(+1.54%)
May 06, 2015	55.02	55.15	54.57	54.89	9,228,568	-0.11(-0.19%)
May 05, 2015	56.19	56.19	54.90	54.99	9,124,453	-1.22(-2.17%)
May 04, 2015	56.34	56.74	56.13	56.22	6,499,376	+0.06(+0.10%)

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.