Indicators

Real Estate Vanguard ETF (NY: VNQ )

83.12 +1.67 (+2.05%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	46.71	47.47	46.69	46.99	1,644,979	+0.29(+0.62%)
Feb 27, 2007	47.42	47.65	46.23	46.70	523,150	-1.48(-3.08%)
Feb 26, 2007	48.53	48.66	47.37	48.18	383,339	-0.25(-0.52%)
Feb 23, 2007	49.21	49.25	48.38	48.44	288,772	-0.86(-1.74%)
Feb 22, 2007	49.62	49.62	49.11	49.30	167,858	-0.27(-0.54%)
Feb 21, 2007	49.61	49.61	49.15	49.56	225,024	-0.11(-0.22%)
Feb 20, 2007	49.26	49.81	48.78	49.67	181,716	+0.33(+0.67%)
Feb 16, 2007	49.38	49.44	48.72	49.35	226,063	-0.13(-0.26%)
Feb 15, 2007	49.21	49.70	49.02	49.47	304,362	+0.36(+0.74%)
Feb 14, 2007	49.53	49.63	48.95	49.11	505,626	-0.35(-0.71%)
Feb 13, 2007	48.40	49.46	48.13	49.46	345,315	+0.94(+1.94%)
Feb 12, 2007	49.41	49.41	48.32	48.52	475,502	-0.89(-1.81%)
Feb 09, 2007	50.08	50.15	48.33	49.41	495,087	-0.58(-1.15%)
Feb 08, 2007	50.16	50.48	49.91	49.99	298,992	-0.39(-0.77%)
Feb 07, 2007	49.37	50.38	49.10	50.38	440,867	+1.03(+2.09%)
Feb 06, 2007	48.92	49.35	48.85	49.35	241,480	+0.72(+1.47%)
Feb 05, 2007	48.72	48.73	48.58	48.63	291,717	+0.00(+0.00%)
Feb 02, 2007	48.57	48.63	48.31	48.63	226,756	+0.09(+0.18%)

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.