Indicators

Real Estate Vanguard ETF (NY: VNQ )

80.16 +0.04 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	79.73	80.98	79.53	80.58	5,533,420	+0.98(+1.23%)
Apr 27, 2023	78.12	79.82	77.98	79.61	6,656,486	+1.76(+2.26%)
Apr 26, 2023	78.44	79.15	77.67	77.84	5,301,580	-0.75(-0.96%)
Apr 25, 2023	78.94	79.22	78.51	78.60	5,300,333	-0.78(-0.99%)
Apr 24, 2023	79.67	80.04	78.76	79.38	3,797,384	-0.30(-0.38%)
Apr 21, 2023	79.70	80.07	79.01	79.68	5,309,872	+0.01(+0.01%)
Apr 20, 2023	79.98	80.07	79.26	79.67	4,759,663	-0.79(-0.99%)
Apr 19, 2023	79.59	80.65	79.30	80.47	3,746,558	+0.47(+0.59%)
Apr 18, 2023	80.26	80.27	79.59	79.99	4,330,934	-0.18(-0.23%)
Apr 17, 2023	78.54	80.20	78.54	80.18	5,322,582	+1.63(+2.08%)
Apr 14, 2023	79.83	80.31	77.94	78.54	5,249,751	-1.24(-1.55%)
Apr 13, 2023	80.08	80.12	79.02	79.78	4,014,994	-0.24(-0.30%)
Apr 12, 2023	81.12	81.24	79.89	80.02	6,120,115	-0.39(-0.48%)
Apr 11, 2023	80.22	81.07	79.91	80.41	5,002,631	+0.34(+0.42%)
Apr 10, 2023	79.33	80.08	78.87	80.07	4,106,128	+0.37(+0.46%)
Apr 06, 2023	79.44	79.75	78.81	79.70	7,244,627	+0.54(+0.68%)
Apr 05, 2023	79.36	79.91	79.04	79.16	7,260,930	-0.43(-0.53%)
Apr 04, 2023	79.86	80.02	79.05	79.59	6,453,955	-0.11(-0.13%)

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.