Indicators

Real Estate Vanguard ETF (NY: VNQ )

82.89 -0.23 (-0.28%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.57	24.45	23.38	24.36	3,995,871	+0.88(+3.74%)
Nov 27, 2009	23.48	23.90	23.36	23.48	2,278,191	-0.70(-2.91%)
Nov 25, 2009	24.22	24.36	24.11	24.19	2,650,487	+0.10(+0.41%)
Nov 24, 2009	24.43	24.46	24.00	24.09	3,554,306	-0.36(-1.49%)
Nov 23, 2009	24.58	24.83	24.26	24.45	3,780,936	+0.31(+1.27%)
Nov 20, 2009	24.19	24.27	24.06	24.15	3,087,419	-0.17(-0.71%)
Nov 19, 2009	24.63	24.67	24.21	24.32	3,396,088	-0.57(-2.30%)
Nov 18, 2009	24.44	24.96	24.41	24.89	5,073,683	+0.44(+1.82%)
Nov 17, 2009	24.72	25.00	24.42	24.45	4,306,329	-0.43(-1.74%)
Nov 16, 2009	24.46	25.12	24.46	24.88	5,289,765	+0.59(+2.42%)
Nov 13, 2009	24.18	24.36	23.96	24.29	4,233,735	+0.32(+1.35%)
Nov 12, 2009	24.19	24.39	23.91	23.97	5,059,085	-0.25(-1.02%)
Nov 11, 2009	23.99	24.39	23.91	24.22	5,382,600	+0.44(+1.87%)
Nov 10, 2009	23.78	23.95	23.43	23.77	4,414,430	-0.18(-0.75%)
Nov 09, 2009	23.17	23.96	23.06	23.95	3,939,205	+1.13(+4.93%)
Nov 06, 2009	22.81	23.20	22.64	22.83	4,230,730	-0.38(-1.64%)
Nov 05, 2009	23.00	23.26	22.76	23.21	4,121,542	+0.51(+2.26%)
Nov 04, 2009	23.51	23.57	22.68	22.69	7,485,283	-0.50(-2.14%)
Nov 03, 2009	22.53	23.24	22.51	23.19	7,811,586	+0.33(+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.