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 (%)
Feb 27, 2009	13.59	14.26	13.57	13.79	0	-0.18(-1.32%)
Feb 26, 2009	15.03	15.19	13.91	13.98	6,618,961	-0.76(-5.13%)
Feb 25, 2009	14.85	15.37	14.15	14.73	8,470,459	-0.29(-1.92%)
Feb 24, 2009	14.33	15.08	13.81	15.02	8,986,539	+1.17(+8.46%)
Feb 23, 2009	15.11	15.22	13.77	13.85	8,762,717	-1.13(-7.52%)
Feb 20, 2009	13.70	15.04	13.38	14.97	10,890,471	+0.89(+6.31%)
Feb 19, 2009	15.01	15.13	13.96	14.09	5,104,615	-0.63(-4.31%)
Feb 18, 2009	14.71	14.82	14.09	14.72	9,592,141	+0.21(+1.43%)
Feb 17, 2009	15.01	15.15	14.37	14.51	4,435,807	-1.11(-7.10%)
Feb 13, 2009	16.49	16.50	15.59	15.62	5,952,098	-1.02(-6.14%)
Feb 12, 2009	16.33	16.73	15.44	16.64	6,067,372	-0.29(-1.71%)
Feb 11, 2009	16.79	16.93	16.11	16.93	6,052,978	+0.32(+1.91%)
Feb 10, 2009	18.21	18.21	16.46	16.61	8,118,186	-1.62(-8.90%)
Feb 09, 2009	18.17	18.26	17.61	18.24	4,550,565	+0.27(+1.48%)
Feb 06, 2009	16.90	18.15	16.86	17.97	7,796,452	+1.17(+6.94%)
Feb 05, 2009	16.80	17.42	16.30	16.80	8,263,811	-0.36(-2.12%)
Feb 04, 2009	17.60	18.07	17.17	17.17	13,543,776	-0.43(-2.43%)
Feb 03, 2009	17.87	17.89	17.28	17.60	3,740,369	-0.18(-1.01%)

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.