Indicators

Real Estate Vanguard ETF (NY: VNQ )

83.12 +1.67 (+2.05%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	40.75	41.01	40.56	40.97	4,112,255	+0.39(+0.97%)
Oct 26, 2012	40.92	40.57	40.57	40.57	3,645,711	-0.36(-0.87%)
Oct 25, 2012	41.27	41.46	40.52	40.93	3,187,148	-0.11(-0.28%)
Oct 24, 2012	41.19	41.33	40.92	41.05	2,673,052	-0.03(-0.08%)
Oct 23, 2012	41.20	41.27	40.78	41.08	3,105,358	-0.63(-1.51%)
Oct 19, 2012	42.04	42.20	41.64	41.71	3,215,272	-0.35(-0.83%)
Oct 18, 2012	41.57	42.07	41.57	42.06	3,387,747	+0.43(+1.02%)
Oct 17, 2012	41.56	41.71	41.36	41.63	4,188,235	-0.11(-0.27%)
Oct 16, 2012	41.65	41.82	41.62	41.75	3,701,927	+0.25(+0.61%)
Oct 15, 2012	41.23	41.52	41.02	41.49	3,472,546	+0.27(+0.66%)
Oct 12, 2012	41.43	41.60	41.18	41.22	2,736,141	-0.15(-0.35%)
Oct 11, 2012	41.59	41.70	41.36	41.36	2,416,506	-0.03(-0.08%)
Oct 10, 2012	41.28	41.48	41.16	41.40	3,118,920	+0.17(+0.40%)
Oct 09, 2012	41.40	41.59	41.22	41.23	3,602,005	-0.15(-0.37%)
Oct 08, 2012	41.26	41.40	41.19	41.38	2,868,744	-0.09(-0.21%)
Oct 05, 2012	41.46	41.69	41.34	41.47	2,571,235	+0.05(+0.12%)
Oct 04, 2012	41.63	41.76	41.22	41.42	3,548,158	-0.01(-0.03%)
Oct 03, 2012	41.41	41.80	41.36	41.43	4,602,031	+0.08(+0.20%)
Oct 02, 2012	41.16	41.35	40.99	41.35	3,945,877	+0.31(+0.76%)

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.