Indicators

Real Estate Vanguard ETF (NY: VNQ )

83.16 +0.27 (+0.33%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	36.80	37.20	36.48	37.14	3,258,320	+0.01(+0.02%)
Jul 28, 2011	37.08	37.49	36.73	37.13	3,879,537	+0.04(+0.10%)
Jul 27, 2011	37.95	38.04	37.06	37.09	2,949,109	-1.07(-2.81%)
Jul 26, 2011	38.05	38.30	37.85	38.16	2,983,568	+0.09(+0.22%)
Jul 25, 2011	38.01	38.32	37.90	38.08	4,313,526	-0.36(-0.93%)
Jul 22, 2011	38.49	38.50	38.39	38.44	1,949,718	+0.19(+0.49%)
Jul 21, 2011	38.15	38.47	38.15	38.25	2,257,837	+0.30(+0.80%)
Jul 20, 2011	37.82	38.01	37.60	37.94	2,479,416	+0.27(+0.73%)
Jul 19, 2011	37.30	37.69	37.17	37.67	2,240,560	+0.60(+1.61%)
Jul 18, 2011	37.23	37.29	36.75	37.07	2,091,398	-0.26(-0.70%)
Jul 15, 2011	37.07	37.34	36.82	37.34	2,508,534	+0.41(+1.10%)
Jul 14, 2011	37.37	37.42	36.76	36.93	2,820,140	-0.35(-0.93%)
Jul 13, 2011	37.75	37.84	37.24	37.28	3,046,773	-0.37(-0.99%)
Jul 12, 2011	37.40	38.17	37.33	37.65	3,416,222	+0.13(+0.34%)
Jul 11, 2011	37.64	37.83	37.43	37.52	3,087,871	-0.66(-1.74%)
Jul 08, 2011	37.80	38.19	37.69	38.18	3,214,962	-0.05(-0.13%)
Jul 07, 2011	38.04	38.32	37.99	38.23	2,516,273	+0.47(+1.26%)
Jul 06, 2011	37.37	37.81	37.32	37.76	2,720,574	+0.28(+0.75%)
Jul 05, 2011	37.30	37.59	37.01	37.48	2,783,121	+0.29(+0.77%)

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.