Indicators

Real Estate Vanguard ETF (NY: VNQ )

82.89 -0.23 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	51.22	51.23	50.72	51.06	6,045,359	-0.12(-0.24%)
Jun 27, 2014	50.72	51.19	50.68	51.18	2,951,164	+0.39(+0.77%)
Jun 26, 2014	50.87	50.89	50.65	50.80	3,829,146	-0.05(-0.09%)
Jun 25, 2014	50.89	51.02	50.71	50.84	5,626,588	-0.10(-0.20%)
Jun 24, 2014	50.91	51.11	50.78	50.95	4,816,561	+0.04(+0.07%)
Jun 23, 2014	51.10	51.31	50.90	50.91	7,070,743	-0.21(-0.41%)
Jun 20, 2014	50.94	51.15	50.67	51.12	3,155,542	+0.18(+0.34%)
Jun 19, 2014	50.66	50.94	50.50	50.94	3,780,717	+0.42(+0.83%)
Jun 18, 2014	50.18	50.63	49.97	50.52	4,022,966	+0.35(+0.70%)
Jun 17, 2014	50.01	50.23	49.82	50.17	2,850,847	+0.13(+0.26%)
Jun 16, 2014	50.26	50.47	49.97	50.04	3,910,017	-0.26(-0.51%)
Jun 13, 2014	50.17	50.38	49.84	50.30	2,741,386	+0.13(+0.26%)
Jun 12, 2014	50.29	50.33	49.79	50.17	3,317,203	-0.13(-0.26%)
Jun 11, 2014	50.23	50.52	50.05	50.30	3,499,767	-0.14(-0.27%)
Jun 10, 2014	50.77	50.83	50.25	50.44	3,867,646	-1.00(-1.95%)
Jun 06, 2014	51.90	51.90	51.34	51.44	14,685,555	-0.22(-0.42%)
Jun 05, 2014	50.83	51.67	50.64	51.65	7,385,336	+0.93(+1.84%)
Jun 04, 2014	50.62	50.82	50.45	50.72	2,826,068	+0.10(+0.20%)
Jun 03, 2014	50.64	50.68	50.44	50.62	2,705,342	-0.03(-0.05%)

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.