Indicators

Real Estate Vanguard ETF (NY: VNQ )

81.45 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.47	18.84	18.11	18.80	2,932,484	+0.60(+3.30%)
May 28, 2009	18.23	18.43	17.72	18.20	4,153,146	+0.25(+1.38%)
May 27, 2009	18.61	18.74	17.84	17.95	4,399,631	-0.68(-3.63%)
May 26, 2009	17.48	18.79	17.40	18.62	4,360,449	+1.04(+5.94%)
May 22, 2009	18.26	18.26	17.55	17.58	2,892,150	-0.44(-2.47%)
May 21, 2009	17.65	18.22	17.50	18.02	4,650,447	+0.05(+0.29%)
May 20, 2009	18.59	18.88	17.87	17.97	5,920,373	-0.14(-0.80%)
May 19, 2009	18.55	18.64	17.88	18.11	5,039,209	-0.35(-1.91%)
May 18, 2009	17.28	18.59	17.26	18.47	4,810,215	+1.37(+8.04%)
May 15, 2009	17.59	17.75	16.76	17.09	3,643,959	-0.59(-3.36%)
May 14, 2009	17.03	17.97	16.74	17.69	4,490,815	+0.41(+2.37%)
May 13, 2009	17.87	17.91	17.00	17.28	4,966,907	-1.21(-6.56%)
May 12, 2009	18.73	18.87	17.70	18.49	5,511,469	-0.05(-0.28%)
May 11, 2009	18.69	19.03	18.48	18.54	6,035,269	-0.73(-3.80%)
May 08, 2009	18.33	19.40	18.07	19.28	10,591,506	+1.21(+6.68%)
May 07, 2009	19.40	19.41	17.59	18.07	13,098,691	-1.10(-5.72%)
May 06, 2009	18.84	19.26	18.29	19.17	13,974,871	+0.70(+3.82%)
May 05, 2009	19.02	19.02	18.29	18.46	10,581,935	-0.72(-3.73%)
May 04, 2009	18.09	19.22	17.90	19.18	9,419,926	+1.46(+8.24%)

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.