Indicators

Real Estate Vanguard ETF (NY: VNQ )

82.89 -0.23 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.69	18.93	18.11	18.52	1,451,570	-0.28(-1.47%)
Nov 26, 2008	17.83	18.82	17.27	18.80	4,067,380	+0.96(+5.41%)
Nov 25, 2008	17.92	18.17	16.53	17.83	5,108,837	+0.28(+1.58%)
Nov 24, 2008	15.51	17.76	14.86	17.55	9,181,142	+2.55(+17.01%)
Nov 21, 2008	14.32	15.13	13.00	15.00	11,913,851	+1.03(+7.35%)
Nov 20, 2008	14.91	15.93	13.77	13.98	7,199,577	-1.20(-7.91%)
Nov 19, 2008	17.35	17.53	15.01	15.18	5,315,959	-2.36(-13.43%)
Nov 18, 2008	17.77	18.06	16.48	17.53	5,623,274	-0.17(-0.95%)
Nov 17, 2008	18.14	18.50	17.65	17.70	4,586,857	-0.66(-3.62%)
Nov 14, 2008	20.41	20.42	18.26	18.36	4,514,012	-2.33(-11.27%)
Nov 13, 2008	19.28	20.78	17.79	20.70	16,406,271	+2.05(+10.99%)
Nov 12, 2008	19.62	19.63	18.50	18.65	9,576,980	-1.44(-7.16%)
Nov 11, 2008	20.09	20.53	19.28	20.08	6,322,631	-0.28(-1.39%)
Nov 10, 2008	22.58	22.59	20.12	20.37	6,604,440	-2.00(-8.96%)
Nov 07, 2008	21.28	22.45	20.63	22.37	14,960,901	+1.33(+6.34%)
Nov 06, 2008	21.86	22.18	20.95	21.04	22,139,912	-1.03(-4.68%)
Nov 05, 2008	24.12	24.13	21.91	22.07	16,925,526	-2.41(-9.83%)
Nov 04, 2008	23.83	24.56	23.33	24.48	10,755,131	+1.30(+5.60%)

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.