Indicators

Real Estate Vanguard ETF (NY: VNQ )

81.30 +0.54 (+0.67%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	67.33	67.81	66.73	67.20	10,358,766	-0.68(-1.00%)
May 28, 2020	68.29	68.40	67.32	67.87	6,503,952	+0.32(+0.48%)
May 27, 2020	67.69	67.93	65.93	67.55	6,775,881	+1.32(+1.99%)
May 26, 2020	65.75	66.58	65.57	66.23	6,914,567	+2.39(+3.74%)
May 22, 2020	63.00	63.90	62.73	63.85	5,459,672	+0.85(+1.35%)
May 21, 2020	62.67	63.43	62.40	63.00	6,205,326	+0.05(+0.08%)
May 20, 2020	63.17	63.21	62.49	62.95	5,915,427	+0.56(+0.89%)
May 19, 2020	63.00	63.31	62.39	62.39	6,688,664	-0.85(-1.34%)
May 18, 2020	61.63	63.73	61.63	63.24	9,930,236	+3.53(+5.92%)
May 15, 2020	59.56	59.74	58.65	59.71	13,731,222	-0.23(-0.39%)
May 14, 2020	58.90	59.94	57.51	59.94	9,920,882	+0.21(+0.35%)
May 13, 2020	60.78	61.06	59.46	59.73	9,630,534	-1.48(-2.42%)
May 12, 2020	64.41	64.41	61.17	61.22	13,555,215	-2.92(-4.55%)
May 11, 2020	64.33	65.16	63.79	64.13	7,921,800	-0.95(-1.45%)
May 08, 2020	64.41	65.30	64.28	65.08	7,634,576	+1.51(+2.38%)
May 07, 2020	63.27	64.48	63.22	63.57	7,751,597	+0.89(+1.43%)
May 06, 2020	64.04	64.35	62.66	62.68	7,221,106	-1.15(-1.79%)
May 05, 2020	64.13	64.79	63.73	63.82	8,665,451	+0.31(+0.49%)
May 04, 2020	63.06	63.56	62.11	63.51	8,397,671	-0.31(-0.49%)

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.