Indicators

Real Estate Vanguard ETF (NY: VNQ )

82.89 -0.23 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	67.84	68.86	67.59	68.52	4,726,114	+0.86(+1.27%)
Jul 28, 2016	66.93	67.92	66.77	67.66	3,850,015	+0.62(+0.93%)
Jul 27, 2016	67.54	67.54	66.47	67.03	5,309,912	-0.53(-0.78%)
Jul 26, 2016	67.95	68.16	67.40	67.56	3,319,954	-0.33(-0.49%)
Jul 25, 2016	68.04	68.29	67.66	67.89	3,204,302	-0.13(-0.19%)
Jul 22, 2016	67.36	68.22	67.34	68.02	3,350,235	+0.59(+0.88%)
Jul 21, 2016	67.14	67.43	66.85	67.43	2,940,964	+0.13(+0.20%)
Jul 20, 2016	67.40	67.47	67.08	67.29	2,834,498	+0.01(+0.01%)
Jul 19, 2016	66.96	67.29	66.64	67.29	2,586,041	+0.33(+0.49%)
Jul 18, 2016	66.88	66.98	66.70	66.96	3,642,806	+0.18(+0.27%)
Jul 15, 2016	66.75	66.83	66.30	66.78	4,514,322	+0.02(+0.03%)
Jul 14, 2016	67.15	67.32	66.60	66.76	4,129,628	-0.60(-0.89%)
Jul 13, 2016	67.14	67.36	66.84	67.36	6,615,661	+0.37(+0.55%)
Jul 12, 2016	67.00	67.10	66.47	66.99	5,029,708	-0.01(-0.01%)
Jul 11, 2016	66.60	67.14	66.20	67.00	4,562,376	+0.44(+0.67%)
Jul 08, 2016	65.86	66.58	65.49	66.55	3,593,900	+1.06(+1.62%)
Jul 07, 2016	66.11	66.15	65.13	65.49	7,208,121	-0.68(-1.03%)
Jul 06, 2016	66.37	66.44	65.85	66.17	6,176,096	-0.29(-0.43%)
Jul 05, 2016	65.74	66.46	65.66	66.46	5,138,792	+0.73(+1.10%)

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.