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 (%)
Feb 28, 2023	82.18	83.17	82.00	82.10	7,580,431	-0.11(-0.14%)
Feb 27, 2023	82.89	83.47	81.86	82.22	5,398,731	+0.12(+0.15%)
Feb 24, 2023	82.62	82.69	81.67	82.09	5,288,673	-1.47(-1.75%)
Feb 23, 2023	83.44	83.78	82.65	83.56	6,342,679	+0.62(+0.75%)
Feb 22, 2023	83.90	84.06	82.56	82.93	4,652,948	-0.76(-0.90%)
Feb 21, 2023	84.87	84.88	83.32	83.69	5,143,675	-1.71(-2.01%)
Feb 17, 2023	85.44	85.68	84.59	85.41	4,489,163	-0.34(-0.39%)
Feb 16, 2023	85.37	86.50	84.69	85.74	4,689,002	-0.84(-0.97%)
Feb 15, 2023	85.71	86.60	85.47	86.58	3,831,779	+0.34(+0.40%)
Feb 14, 2023	86.65	87.31	85.72	86.24	4,403,518	-0.69(-0.79%)
Feb 13, 2023	86.37	87.06	86.28	86.93	3,050,700	+0.77(+0.89%)
Feb 10, 2023	85.48	86.32	85.01	86.16	3,414,422	+0.30(+0.35%)
Feb 09, 2023	87.17	87.67	85.63	85.86	3,033,171	-0.95(-1.09%)
Feb 08, 2023	86.82	87.30	86.51	86.81	5,103,182	-0.41(-0.47%)
Feb 07, 2023	87.00	87.63	86.08	87.22	6,173,285	-0.19(-0.22%)
Feb 06, 2023	86.97	87.52	86.53	87.42	3,954,439	-0.64(-0.73%)
Feb 03, 2023	88.49	88.54	86.97	88.06	5,588,950	-1.69(-1.88%)
Feb 02, 2023	88.55	90.53	88.52	89.74	5,448,731	+1.99(+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.