Indicators

Real Estate Vanguard ETF (NY: VNQ )

81.45 -0.69 (-0.84%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	55.13	55.98	54.72	55.92	15,298,145	+1.13(+2.05%)
Jan 28, 2016	55.54	55.74	54.59	54.80	7,683,157	-0.42(-0.76%)
Jan 27, 2016	56.24	56.24	54.87	55.22	6,722,957	-1.09(-1.93%)
Jan 26, 2016	55.41	56.33	55.30	56.31	7,178,100	+1.15(+2.09%)
Jan 25, 2016	55.39	55.98	55.01	55.15	6,429,241	-0.35(-0.63%)
Jan 22, 2016	54.52	55.71	54.43	55.50	6,253,886	+1.50(+2.78%)
Jan 21, 2016	53.96	54.76	53.52	54.00	9,429,416	+0.30(+0.55%)
Jan 20, 2016	54.55	54.68	52.54	53.70	12,516,304	-1.48(-2.69%)
Jan 19, 2016	55.15	55.61	54.89	55.18	6,853,268	+0.29(+0.53%)
Jan 15, 2016	54.58	54.89	54.89	54.89	7,670,110	-0.38(-0.68%)
Jan 14, 2016	55.33	55.77	54.86	55.27	7,114,061	-0.13(-0.24%)
Jan 13, 2016	56.39	56.80	55.28	55.40	10,572,283	-0.81(-1.43%)
Jan 12, 2016	56.88	56.96	55.92	56.21	8,194,007	-0.38(-0.67%)
Jan 11, 2016	56.32	56.92	56.29	56.58	6,823,870	+0.32(+0.57%)
Jan 08, 2016	57.41	57.46	56.17	56.27	6,372,216	-0.76(-1.34%)
Jan 07, 2016	57.46	57.70	56.97	57.03	8,669,255	-1.13(-1.95%)
Jan 06, 2016	57.80	58.25	57.77	58.16	7,545,881	-0.16(-0.27%)
Jan 05, 2016	57.24	58.50	57.19	58.32	9,794,799	+1.10(+1.93%)

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.