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 (%)
Sep 29, 2023	75.51	75.84	74.30	74.74	6,712,398	+0.22(+0.29%)
Sep 28, 2023	74.09	74.83	73.94	74.52	6,741,894	+0.71(+0.96%)
Sep 27, 2023	74.58	74.98	73.42	73.81	6,805,178	-0.50(-0.67%)
Sep 26, 2023	75.24	75.40	74.05	74.31	5,336,649	-1.38(-1.82%)
Sep 25, 2023	75.46	75.75	75.43	75.69	4,014,957	-0.07(-0.09%)
Sep 22, 2023	76.37	76.78	75.70	75.76	5,176,527	-0.58(-0.76%)
Sep 21, 2023	78.44	78.56	76.31	76.34	6,340,085	-2.69(-3.40%)
Sep 20, 2023	79.60	80.00	79.01	79.03	3,912,790	+0.07(+0.09%)
Sep 19, 2023	79.18	79.55	78.73	78.96	2,803,532	-0.36(-0.46%)
Sep 18, 2023	80.03	80.03	79.11	79.32	3,186,990	-0.71(-0.89%)
Sep 15, 2023	79.94	80.28	79.72	80.03	3,868,493	-0.30(-0.38%)
Sep 14, 2023	79.36	80.51	79.36	80.34	4,013,650	+1.43(+1.81%)
Sep 13, 2023	79.77	79.85	78.71	78.91	4,077,224	-0.87(-1.09%)
Sep 12, 2023	79.65	79.95	79.25	79.78	3,024,838	-0.04(-0.05%)
Sep 11, 2023	79.92	80.06	79.42	79.82	2,876,384	+0.01(+0.01%)
Sep 08, 2023	80.18	80.40	79.62	79.81	3,391,041	-0.31(-0.39%)
Sep 07, 2023	79.37	80.47	79.37	80.12	5,168,258	+0.50(+0.63%)
Sep 06, 2023	79.68	79.95	79.03	79.62	3,763,069	-0.17(-0.21%)
Sep 05, 2023	80.49	80.66	79.76	79.79	3,657,503	-0.94(-1.16%)

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.