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 29, 2011	37.57	37.61	36.85	37.30	2,947,295	-0.22(-0.58%)
Apr 28, 2011	37.07	37.63	37.03	37.52	3,893,099	+0.49(+1.34%)
Apr 27, 2011	36.82	37.06	36.70	37.02	3,087,509	+0.27(+0.74%)
Apr 26, 2011	36.56	36.88	36.36	36.75	4,446,677	+0.32(+0.88%)
Apr 25, 2011	36.16	36.56	36.10	36.43	2,356,131	+0.24(+0.67%)
Apr 21, 2011	36.04	36.21	35.79	36.19	2,897,545	+0.24(+0.67%)
Apr 20, 2011	35.84	36.00	35.59	35.95	2,379,502	+0.42(+1.17%)
Apr 19, 2011	35.33	35.59	35.30	35.53	1,818,103	+0.28(+0.79%)
Apr 18, 2011	35.31	35.31	35.02	35.25	2,835,311	-0.32(-0.90%)
Apr 15, 2011	35.22	35.59	35.14	35.57	2,336,603	+0.45(+1.29%)
Apr 14, 2011	34.52	35.19	34.44	35.12	2,360,334	+0.50(+1.45%)
Apr 13, 2011	34.84	34.85	34.56	34.62	2,010,911	-0.05(-0.16%)
Apr 12, 2011	34.62	34.84	34.58	34.67	3,310,312	-0.06(-0.17%)
Apr 11, 2011	34.78	35.01	34.62	34.73	2,214,623	+0.02(+0.07%)
Apr 08, 2011	35.06	35.20	34.61	34.71	3,752,453	-0.25(-0.72%)
Apr 07, 2011	35.39	35.40	34.80	34.96	2,941,233	-0.39(-1.11%)
Apr 06, 2011	35.49	35.49	35.25	35.36	2,132,723	+0.02(+0.05%)
Apr 05, 2011	35.27	35.48	35.22	35.34	2,069,552	+0.04(+0.10%)
Apr 04, 2011	35.43	35.45	35.23	35.30	1,778,168	-0.02(-0.07%)

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.