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 28, 2017	64.04	64.14	63.31	63.54	7,796,751	-0.67(-1.04%)
Apr 27, 2017	64.47	64.63	64.08	64.21	6,283,233	-0.17(-0.26%)
Apr 26, 2017	64.81	64.94	64.21	64.38	5,453,585	-0.48(-0.75%)
Apr 25, 2017	64.59	64.96	64.48	64.86	4,446,154	+0.27(+0.42%)
Apr 24, 2017	65.62	65.66	64.00	64.59	8,593,597	-0.72(-1.10%)
Apr 21, 2017	65.51	65.59	65.20	65.31	4,250,247	-0.24(-0.36%)
Apr 20, 2017	65.42	65.60	65.08	65.55	4,051,059	+0.01(+0.01%)
Apr 19, 2017	65.58	65.79	65.43	65.54	4,720,639	-0.09(-0.14%)
Apr 18, 2017	65.40	65.70	65.36	65.63	3,657,901	+0.18(+0.27%)
Apr 17, 2017	64.77	65.47	64.71	65.46	5,049,091	+0.78(+1.21%)
Apr 13, 2017	64.80	64.97	64.59	64.67	3,595,597	-0.15(-0.23%)
Apr 12, 2017	64.91	65.16	64.71	64.82	4,595,568	-0.12(-0.18%)
Apr 11, 2017	64.51	65.06	64.42	64.94	5,034,987	+0.45(+0.69%)
Apr 10, 2017	64.13	64.59	63.98	64.49	3,319,778	+0.40(+0.62%)
Apr 07, 2017	64.15	64.38	63.91	64.09	5,842,381	+0.09(+0.14%)
Apr 06, 2017	63.52	64.11	63.27	64.00	6,139,062	+0.34(+0.53%)
Apr 05, 2017	63.63	64.01	63.56	63.66	6,174,498	+0.09(+0.14%)
Apr 04, 2017	63.48	63.98	63.39	63.57	6,983,084	+0.00(+0.00%)

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.