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 (%)
Dec 29, 2017		65.96	65.96	65.96	0	+0.02(+0.04%)
Dec 28, 2017	65.49	66.00	65.43	65.94	3,991,578	+0.35(+0.53%)
Dec 27, 2017	65.83	65.83	65.43	65.59	5,462,284	+0.21(+0.33%)
Dec 26, 2017	65.06	65.54	64.93	65.37	3,616,212	+0.33(+0.50%)
Dec 22, 2017	64.64	65.14	64.56	65.05	8,157,736	+0.45(+0.69%)
Dec 21, 2017	65.14	65.14	64.53	64.60	5,914,438	-0.25(-0.39%)
Dec 20, 2017	65.64	65.82	64.84	64.85	10,005,405	-0.76(-1.16%)
Dec 19, 2017	67.06	67.07	65.49	65.61	6,719,131	-1.42(-2.13%)
Dec 18, 2017	66.74	67.43	66.73	67.04	6,604,169	+0.44(+0.66%)
Dec 15, 2017	66.27	66.73	66.25	66.60	6,272,029	+0.41(+0.63%)
Dec 14, 2017	66.24	66.44	66.05	66.18	6,727,721	-0.02(-0.02%)
Dec 13, 2017	66.24	66.51	66.10	66.20	4,965,797	+0.11(+0.17%)
Dec 12, 2017	66.09	66.27	65.55	66.09	6,045,546	+0.32(+0.49%)
Dec 11, 2017	65.79	65.87	65.63	65.77	6,804,465	-0.01(-0.01%)
Dec 08, 2017	65.70	65.89	65.40	65.78	4,405,649	+0.34(+0.51%)
Dec 07, 2017	65.44	65.50	65.06	65.44	5,172,779	+0.16(+0.25%)
Dec 06, 2017	65.24	65.58	64.97	65.27	5,069,135	-0.06(-0.10%)
Dec 05, 2017	65.56	65.96	65.32	65.34	5,586,403	-0.55(-0.83%)
Dec 04, 2017	66.35	66.51	65.87	65.89	5,728,606	-0.33(-0.50%)

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.