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 (%)
Jan 31, 2017	62.32	63.20	62.32	62.76	14,557,707	+0.45(+0.72%)
Jan 30, 2017	62.55	62.68	62.15	62.31	4,177,220	-0.43(-0.68%)
Jan 27, 2017	63.53	63.62	62.49	62.73	3,932,542	-0.62(-0.97%)
Jan 26, 2017	63.48	63.79	63.26	63.35	5,373,038	-0.12(-0.19%)
Jan 25, 2017	63.85	64.12	63.28	63.47	4,543,247	-0.42(-0.66%)
Jan 24, 2017	63.88	64.16	63.62	63.89	5,518,025	+0.02(+0.02%)
Jan 23, 2017	63.44	63.98	63.24	63.88	4,154,851	+0.53(+0.84%)
Jan 20, 2017	62.91	63.38	62.77	63.34	4,312,341	+0.46(+0.73%)
Jan 19, 2017	63.30	63.43	62.73	62.89	4,159,230	-0.65(-1.02%)
Jan 18, 2017	63.41	63.74	63.26	63.53	4,354,088	+0.11(+0.17%)
Jan 17, 2017	63.21	63.48	63.05	63.43	5,432,798	+0.49(+0.77%)
Jan 13, 2017		62.94	62.94	62.94	0	-0.09(-0.15%)
Jan 12, 2017	62.78	63.06	62.17	63.03	6,130,262	+0.32(+0.51%)
Jan 11, 2017	63.14	63.21	62.65	62.71	5,903,568	-0.39(-0.62%)
Jan 10, 2017	63.67	63.67	63.07	63.10	5,196,928	-0.54(-0.85%)
Jan 09, 2017	64.40	64.40	63.61	63.64	4,654,259	-0.58(-0.90%)
Jan 06, 2017	64.01	64.53	63.86	64.22	5,120,317	+0.01(+0.01%)
Jan 05, 2017	63.77	64.29	63.18	64.21	11,229,406	+0.21(+0.32%)
Jan 04, 2017	63.17	64.14	63.11	64.01	8,660,747	+0.92(+1.46%)

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.