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 (%)
Feb 28, 2018	58.55	59.10	58.30	58.30	11,543,223	-0.04(-0.07%)
Feb 27, 2018	59.85	59.89	58.33	58.34	9,605,050	-1.39(-2.33%)
Feb 26, 2018	59.86	59.90	59.33	59.74	7,970,339	+0.17(+0.28%)
Feb 23, 2018	58.85	59.58	58.75	59.57	8,660,461	+0.94(+1.60%)
Feb 22, 2018		59.07		58.63	9,325,110	+0.66(+1.14%)
Feb 21, 2018	59.14	59.24	57.97	57.97	9,879,307	-1.17(-1.98%)
Feb 20, 2018	59.66	60.14	59.07	59.14	7,254,213	-0.71(-1.18%)
Feb 16, 2018		59.85	59.85	59.85	0	+0.33(+0.55%)
Feb 15, 2018	59.04	59.62	58.87	59.52	9,258,196	+0.57(+0.97%)
Feb 14, 2018	58.87	59.02	58.15	58.95	10,348,325	-0.43(-0.72%)
Feb 13, 2018	58.83	59.54	58.44	59.38	11,028,110	+0.41(+0.70%)
Feb 12, 2018	59.29	59.32	57.32	58.96	19,133,816	+0.02(+0.04%)
Feb 09, 2018	57.86	59.41	57.27	58.94	16,000,386	+1.44(+2.50%)
Feb 08, 2018	58.94	59.56	57.45	57.50	13,985,379	-1.70(-2.87%)
Feb 07, 2018	59.44	59.84	59.16	59.20	9,410,169	-0.25(-0.43%)
Feb 06, 2018	58.46	59.78	58.10	59.46	15,793,050	-0.81(-1.35%)
Feb 05, 2018	60.97	61.39	59.37	60.27	11,147,407	-1.00(-1.63%)
Feb 02, 2018	61.33	61.68	60.77	61.27	14,029,383	-0.52(-0.85%)

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.