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 28, 2013	45.67	45.81	45.50	45.78	4,055,332	+0.16(+0.34%)
Mar 27, 2013	45.40	45.62	45.31	45.62	3,794,713	+0.08(+0.19%)
Mar 26, 2013	45.27	45.57	45.27	45.54	2,653,905	+0.39(+0.86%)
Mar 25, 2013	45.22	45.44	45.06	45.15	4,123,528	+0.01(+0.01%)
Mar 22, 2013	45.05	45.20	44.95	45.14	4,842,915	+0.24(+0.53%)
Mar 21, 2013	44.89	45.21	44.87	44.91	2,676,149	-0.14(-0.30%)
Mar 20, 2013	45.07	45.13	44.89	45.04	4,828,535	+0.14(+0.32%)
Mar 19, 2013	45.14	45.24	44.62	44.90	4,743,287	-0.22(-0.49%)
Mar 18, 2013	45.01	45.27	45.00	45.12	3,723,359	-0.25(-0.55%)
Mar 15, 2013	45.22	45.39	45.04	45.37	3,483,533	+0.10(+0.23%)
Mar 14, 2013	45.06	45.33	45.00	45.27	4,110,584	+0.28(+0.63%)
Mar 13, 2013	44.96	45.11	44.80	44.98	2,771,143	+0.05(+0.10%)
Mar 12, 2013	45.17	45.17	44.86	44.94	3,400,171	-0.17(-0.37%)
Mar 11, 2013	45.07	45.16	44.90	45.11	2,658,821	+0.04(+0.09%)
Mar 08, 2013	45.23	45.24	44.79	45.07	3,839,873	+0.08(+0.17%)
Mar 07, 2013	45.35	45.35	44.95	44.99	2,985,836	-0.21(-0.47%)
Mar 06, 2013	45.48	45.56	45.04	45.20	4,691,447	-0.14(-0.30%)
Mar 05, 2013	45.18	45.44	44.98	45.34	4,402,603	+0.35(+0.79%)
Mar 04, 2013	44.62	45.10	44.62	44.98	4,876,509	+0.34(+0.75%)

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.