Indicators

Real Estate Vanguard ETF (NY: VNQ )

80.16 +0.04 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	89.10	89.17	88.26	88.36	5,514,851	-1.06(-1.19%)
Dec 28, 2023	88.68	89.42	88.56	89.42	3,879,135	+0.63(+0.71%)
Dec 27, 2023	88.53	88.90	88.12	88.79	5,383,521	+0.43(+0.49%)
Dec 26, 2023	87.68	88.60	87.58	88.36	4,335,048	+0.65(+0.74%)
Dec 22, 2023	87.71	88.41	87.27	87.71	5,100,264	+0.34(+0.39%)
Dec 21, 2023	87.35	87.58	86.42	87.37	4,429,464	+0.77(+0.89%)
Dec 20, 2023	87.76	88.37	86.54	86.60	6,143,990	-1.07(-1.22%)
Dec 19, 2023	87.42	87.91	87.34	87.67	5,858,399	+0.66(+0.76%)
Dec 18, 2023	87.62	87.69	86.91	87.01	6,431,766	-0.20(-0.23%)
Dec 15, 2023	88.24	88.29	86.57	87.20	7,761,221	-1.24(-1.41%)
Dec 14, 2023	87.57	88.99	87.56	88.45	7,003,207	+2.48(+2.88%)
Dec 13, 2023	82.92	86.27	82.69	85.97	5,717,754	+3.17(+3.83%)
Dec 12, 2023	82.84	83.10	82.36	82.80	3,197,346	-0.05(-0.06%)
Dec 11, 2023	82.34	82.99	82.22	82.85	3,182,015	+0.23(+0.27%)
Dec 08, 2023	82.47	82.82	81.78	82.62	3,459,055	-0.14(-0.17%)
Dec 07, 2023	82.57	83.02	82.20	82.76	6,713,319	+0.24(+0.29%)
Dec 06, 2023	83.18	83.75	82.46	82.52	4,459,052	-0.25(-0.30%)
Dec 05, 2023	82.88	83.02	82.34	82.77	6,225,823	-0.55(-0.66%)
Dec 04, 2023	82.36	83.34	82.18	83.32	6,823,650	+0.60(+0.73%)

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.