Indicators

Real Estate Vanguard ETF (NY: VNQ )

83.76 +0.66 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	44.59	44.89	44.26	44.48	9,631,973	-0.28(-0.62%)
Jun 27, 2013	44.23	44.78	44.15	44.76	7,902,542	+0.88(+2.01%)
Jun 26, 2013	43.71	43.99	43.58	43.88	10,385,157	+0.65(+1.51%)
Jun 25, 2013	43.00	43.48	42.52	43.22	17,587,392	+0.71(+1.67%)
Jun 24, 2013	41.96	43.43	41.60	42.51	13,000,876	-0.19(-0.45%)
Jun 21, 2013	42.46	43.06	41.93	42.70	12,185,586	+0.57(+1.35%)
Jun 20, 2013	43.45	43.54	41.92	42.13	12,709,342	-1.83(-4.16%)
Jun 19, 2013	45.20	45.47	43.82	43.96	7,689,125	-1.39(-3.07%)
Jun 18, 2013	45.19	45.65	44.94	45.35	6,712,882	+0.23(+0.51%)
Jun 17, 2013	45.32	45.57	44.83	45.12	6,470,185	+0.13(+0.29%)
Jun 14, 2013	44.87	45.54	44.71	44.99	5,532,575	+0.17(+0.37%)
Jun 13, 2013	43.51	44.97	43.47	44.83	7,180,522	+1.13(+2.60%)
Jun 12, 2013	44.55	44.63	43.55	43.69	5,550,846	-0.60(-1.36%)
Jun 11, 2013	44.46	44.85	44.27	44.29	7,404,273	-0.67(-1.48%)
Jun 10, 2013	45.45	45.49	44.87	44.96	5,221,421	-0.39(-0.86%)
Jun 07, 2013	45.49	45.60	44.72	45.35	5,597,854	+0.01(+0.01%)
Jun 06, 2013	44.66	45.40	44.33	45.35	7,972,141	+0.72(+1.61%)
Jun 05, 2013	44.91	45.18	44.49	44.63	6,546,471	-0.37(-0.83%)
Jun 04, 2013	45.70	45.83	45.00	45.00	6,420,748	-0.63(-1.39%)

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.