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 (%)
Feb 28, 2013	44.52	44.74	44.48	44.50	7,089,410	-0.05(-0.10%)
Feb 27, 2013	44.29	44.75	44.16	44.55	2,408,616	+0.32(+0.73%)
Feb 26, 2013	44.15	44.35	43.88	44.22	3,699,315	+0.30(+0.69%)
Feb 25, 2013	44.92	44.97	43.92	43.92	3,959,560	-0.85(-1.90%)
Feb 22, 2013	44.54	44.77	44.47	44.77	3,014,060	+0.44(+1.00%)
Feb 21, 2013	44.64	44.67	44.22	44.33	3,393,245	-0.33(-0.75%)
Feb 20, 2013	44.98	45.13	44.66	44.66	2,739,444	-0.29(-0.64%)
Feb 19, 2013	44.73	44.96	44.68	44.95	2,598,359	+0.35(+0.79%)
Feb 15, 2013	44.66	44.66	44.42	44.60	2,335,207	+0.02(+0.04%)
Feb 14, 2013	44.75	44.76	44.55	44.58	3,367,701	-0.19(-0.42%)
Feb 13, 2013	44.90	44.91	44.64	44.77	3,921,521	-0.03(-0.06%)
Feb 12, 2013	44.55	44.80	44.45	44.79	3,659,987	+0.33(+0.75%)
Feb 11, 2013	44.35	44.50	44.31	44.46	3,380,952	+0.06(+0.15%)
Feb 08, 2013	44.08	44.39	44.04	44.39	4,346,963	+0.41(+0.92%)
Feb 07, 2013	44.17	44.25	43.87	43.99	2,784,325	-0.19(-0.42%)
Feb 06, 2013	43.91	44.18	43.82	44.17	12,851,315	+0.05(+0.12%)
Feb 04, 2013	44.07	44.30	43.99	44.12	4,389,807	-0.10(-0.23%)

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.