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 (%)
Jan 31, 2023	85.52	87.32	85.38	87.22	5,689,858	+1.79(+2.10%)
Jan 30, 2023	85.84	86.76	85.39	85.42	4,946,379	-1.10(-1.27%)
Jan 27, 2023	85.38	86.85	85.38	86.53	5,191,390	+0.96(+1.12%)
Jan 26, 2023	85.10	85.59	84.63	85.57	4,112,620	+0.95(+1.12%)
Jan 25, 2023	84.20	84.75	83.81	84.62	5,171,778	+0.04(+0.05%)
Jan 24, 2023	84.14	84.94	83.33	84.58	3,977,992	+0.21(+0.25%)
Jan 23, 2023	84.00	84.84	83.46	84.37	5,381,307	+0.38(+0.46%)
Jan 20, 2023	83.02	84.02	82.05	83.99	4,438,604	+0.99(+1.19%)
Jan 19, 2023	83.00	83.93	82.95	83.00	4,903,857	-0.46(-0.55%)
Jan 18, 2023	84.94	85.22	83.31	83.46	6,248,018	-1.24(-1.46%)
Jan 17, 2023	84.58	85.14	84.36	84.70	4,115,616	+0.24(+0.28%)
Jan 13, 2023	84.09	84.79	83.83	84.46	4,336,901	-0.53(-0.62%)
Jan 12, 2023	84.28	85.11	83.45	84.98	6,149,441	+1.06(+1.27%)
Jan 11, 2023	81.62	83.95	81.62	83.92	5,912,673	+2.90(+3.58%)
Jan 10, 2023	80.71	81.02	79.95	81.02	8,395,234	+0.18(+0.23%)
Jan 09, 2023	81.07	81.72	80.49	80.84	5,950,419	+0.03(+0.04%)
Jan 06, 2023	79.08	81.09	78.73	80.81	6,225,038	+2.12(+2.69%)
Jan 05, 2023	80.22	80.22	78.50	78.69	7,141,102	-2.17(-2.69%)
Jan 04, 2023	79.74	81.58	79.66	80.87	7,162,636	+1.79(+2.27%)

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.