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 (%)
Jul 31, 2023	83.10	83.88	82.83	83.41	6,257,984	+0.54(+0.65%)
Jul 28, 2023	83.93	84.13	82.72	82.87	5,137,520	-0.07(-0.08%)
Jul 27, 2023	85.22	85.43	82.87	82.94	8,187,483	-1.84(-2.17%)
Jul 26, 2023	84.26	84.96	84.22	84.78	7,541,106	+0.38(+0.45%)
Jul 25, 2023	84.69	85.28	84.31	84.40	5,078,552	-0.61(-0.71%)
Jul 24, 2023	84.34	85.08	84.28	85.00	5,101,310	+0.69(+0.82%)
Jul 21, 2023	84.14	84.54	83.94	84.31	4,873,489	+0.39(+0.47%)
Jul 20, 2023	83.87	83.96	82.87	83.92	5,792,756	-0.27(-0.33%)
Jul 19, 2023	83.74	84.57	83.72	84.19	5,482,620	+0.94(+1.13%)
Jul 18, 2023	83.85	83.97	82.55	83.25	4,708,505	-0.46(-0.55%)
Jul 17, 2023	84.05	84.35	83.56	83.71	5,735,219	-0.55(-0.65%)
Jul 14, 2023	84.11	84.32	83.72	84.26	5,742,736	-0.17(-0.20%)
Jul 13, 2023	83.88	84.45	83.41	84.43	5,179,243	+0.54(+0.64%)
Jul 12, 2023	84.56	84.67	83.81	83.89	5,480,481	+0.45(+0.54%)
Jul 11, 2023	82.49	83.48	82.29	83.44	4,128,868	+1.17(+1.43%)
Jul 10, 2023	81.66	82.33	81.43	82.27	3,940,977	+0.35(+0.43%)
Jul 07, 2023	81.69	82.44	81.51	81.91	5,995,486	-0.19(-0.23%)
Jul 06, 2023	81.65	82.19	80.57	82.10	5,733,388	-0.64(-0.77%)
Jul 05, 2023	82.37	83.25	81.62	82.73	5,894,352	+0.19(+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.