Indicators

Real Estate Vanguard ETF (NY: VNQ )

84.89 -0.01 (-0.01%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	79.66	79.96	79.26	79.30	4,144,398	-0.37(-0.46%)
Nov 27, 2019	79.29	79.70	79.05	79.66	4,837,596	+0.37(+0.47%)
Nov 26, 2019	78.42	79.33	78.34	79.29	5,702,537	+1.04(+1.33%)
Nov 25, 2019	78.16	78.70	78.16	78.25	6,084,080	+0.25(+0.32%)
Nov 22, 2019	78.43	78.49	77.57	78.00	6,128,686	-0.29(-0.37%)
Nov 21, 2019	79.19	79.24	78.26	78.29	5,872,908	-1.12(-1.41%)
Nov 20, 2019	79.51	79.64	79.06	79.41	7,060,662	-0.04(-0.05%)
Nov 19, 2019	79.53	79.68	79.24	79.45	4,778,639	+0.14(+0.17%)
Nov 18, 2019	79.04	79.66	78.99	79.31	4,232,416	+0.38(+0.49%)
Nov 15, 2019	78.63	78.95	78.42	78.93	3,309,650	+0.43(+0.54%)
Nov 14, 2019	78.04	78.52	77.96	78.50	6,732,680	+0.60(+0.78%)
Nov 13, 2019	77.28	78.03	77.23	77.90	5,109,737	+0.71(+0.92%)
Nov 12, 2019	77.80	78.28	77.12	77.19	6,692,018	-0.59(-0.76%)
Nov 11, 2019	77.62	78.03	77.53	77.78	4,140,979	+0.17(+0.22%)
Nov 08, 2019	77.71	78.12	77.45	77.61	8,616,969	-0.19(-0.24%)
Nov 07, 2019	78.37	78.45	77.51	77.80	5,819,583	-0.78(-1.00%)
Nov 06, 2019	78.57	78.95	78.40	78.58	5,282,765	+0.17(+0.22%)
Nov 05, 2019	79.53	79.53	78.10	78.41	10,729,848	-1.35(-1.70%)
Nov 04, 2019	80.30	80.33	79.59	79.76	4,561,544	-0.56(-0.70%)

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.