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 (%)
Apr 30, 2007	46.57	46.57	45.67	45.75	263,671	-0.75(-1.61%)
Apr 27, 2007	46.41	46.61	46.31	46.50	97,874	-0.12(-0.25%)
Apr 26, 2007	46.70	46.75	46.33	46.61	100,126	+0.03(+0.06%)
Apr 25, 2007	46.72	46.94	46.14	46.59	263,141	-0.03(-0.06%)
Apr 24, 2007	47.19	47.19	46.34	46.61	129,575	-0.32(-0.68%)
Apr 23, 2007	46.41	47.00	46.30	46.93	315,969	+0.52(+1.12%)
Apr 20, 2007	46.30	46.44	46.19	46.41	241,134	+0.35(+0.75%)
Apr 19, 2007	46.00	46.20	45.85	46.07	115,543	-0.31(-0.67%)
Apr 18, 2007	46.41	46.59	46.33	46.38	130,441	-0.29(-0.62%)
Apr 17, 2007	46.05	46.69	46.05	46.67	164,913	+0.60(+1.30%)
Apr 16, 2007	46.12	46.18	45.82	46.07	278,725	+0.06(+0.13%)
Apr 13, 2007	45.43	46.01	45.29	46.01	143,260	+0.51(+1.13%)
Apr 12, 2007	45.71	45.71	45.30	45.49	123,962	-0.31(-0.68%)
Apr 11, 2007	46.52	46.52	45.59	45.81	238,709	-0.69(-1.49%)
Apr 10, 2007	46.14	46.68	46.14	46.50	142,913	+0.19(+0.41%)
Apr 09, 2007	46.24	46.38	46.18	46.31	169,417	+0.09(+0.19%)
Apr 05, 2007	46.18	46.39	46.18	46.22	115,890	-0.05(-0.10%)
Apr 04, 2007	46.50	46.50	45.98	46.27	153,307	-0.23(-0.50%)
Apr 03, 2007	46.37	46.64	46.23	46.50	322,898	+0.40(+0.88%)

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.