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 (%)
Mar 31, 2009	13.34	14.22	13.18	14.02	4,264,345	+0.91(+6.96%)
Mar 30, 2009	13.43	13.49	12.99	13.10	2,447,501	-1.40(-9.67%)
Mar 26, 2009	14.34	14.65	13.63	14.51	5,214,842	+0.32(+2.24%)
Mar 25, 2009	14.28	14.54	13.02	14.19	4,054,761	-0.05(-0.32%)
Mar 24, 2009	15.01	15.51	14.09	14.24	7,783,505	-1.19(-7.71%)
Mar 23, 2009	14.23	15.54	14.22	15.42	4,786,368	+2.15(+16.17%)
Mar 20, 2009	14.48	14.48	13.28	13.28	4,820,984	-1.25(-8.62%)
Mar 19, 2009	15.72	15.74	14.47	14.53	3,772,521	-0.95(-6.12%)
Mar 18, 2009	14.44	15.49	14.07	15.48	6,743,303	+0.80(+5.47%)
Mar 17, 2009	13.67	14.71	13.36	14.67	4,154,566	+1.03(+7.58%)
Mar 16, 2009	14.92	15.06	13.61	13.64	3,954,754	-1.17(-7.88%)
Mar 13, 2009	15.47	15.55	14.31	14.81	0	-0.32(-2.14%)
Mar 12, 2009	14.00	15.23	13.79	15.13	4,835,269	+1.14(+8.17%)
Mar 11, 2009	14.28	14.48	13.79	13.99	4,669,884	-0.23(-1.62%)
Mar 10, 2009	12.82	14.27	12.70	14.22	5,302,196	+1.74(+13.92%)
Mar 09, 2009	11.84	12.49	11.84	12.48	6,724,626	+0.27(+2.22%)
Mar 06, 2009	12.46	12.59	11.52	12.21	0	-0.18(-1.44%)
Mar 05, 2009	12.86	13.02	12.32	12.39	4,250,225	-0.80(-6.08%)
Mar 04, 2009	13.24	13.51	12.80	13.19	5,298,357	+0.26(+2.01%)

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.