Indicators

Real Estate Vanguard ETF (NY: VNQ )

83.12 +1.67 (+2.05%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	79.40	79.85	79.33	79.45	3,856,178	+0.14(+0.17%)
Sep 27, 2019	79.93	80.01	78.76	79.31	4,801,211	-0.44(-0.56%)
Sep 26, 2019	79.33	79.94	79.24	79.76	3,503,419	+0.66(+0.84%)
Sep 25, 2019	78.94	79.28	78.73	79.09	8,320,779	+0.15(+0.19%)
Sep 24, 2019	79.33	79.51	78.67	78.94	4,349,380	-0.18(-0.22%)
Sep 23, 2019	78.83	79.45	78.80	79.11	4,159,507	+0.13(+0.16%)
Sep 20, 2019	79.16	79.40	78.76	78.99	8,168,395	+0.00(+0.00%)
Sep 19, 2019	78.88	79.32	78.79	78.99	3,422,509	+0.28(+0.35%)
Sep 18, 2019	79.43	79.43	78.05	78.71	6,690,567	-0.27(-0.34%)
Sep 17, 2019	78.48	79.01	78.28	78.98	4,377,820	+0.85(+1.08%)
Sep 16, 2019	77.59	78.26	77.33	78.13	5,546,871	+0.68(+0.87%)
Sep 13, 2019	78.20	78.60	77.22	77.46	7,228,049	-0.84(-1.07%)
Sep 12, 2019	78.48	78.75	77.84	78.29	4,124,513	+0.41(+0.53%)
Sep 11, 2019	77.69	78.01	77.27	77.88	4,699,952	+0.08(+0.11%)
Sep 10, 2019	78.32	78.34	77.12	77.79	6,364,461	-0.81(-1.03%)
Sep 09, 2019	78.99	78.99	78.39	78.61	4,462,811	-0.38(-0.48%)
Sep 06, 2019	79.04	79.27	78.79	78.99	3,533,513	+0.18(+0.23%)
Sep 05, 2019	79.46	79.46	78.66	78.81	7,147,887	-0.57(-0.72%)
Sep 04, 2019	79.11	79.51	78.98	79.38	5,628,282	+0.66(+0.84%)

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.