Indicators

Real Estate Vanguard ETF (NY: VNQ )

84.00 +0.33 (+0.39%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	45.14	45.44	44.81	45.03	9,513,729	-0.28(-0.62%)
Jun 27, 2013	44.78	45.33	44.70	45.31	7,805,529	+0.89(+2.01%)
Jun 26, 2013	44.25	44.54	44.12	44.42	10,257,666	+0.66(+1.51%)
Jun 25, 2013	43.54	44.02	43.05	43.76	17,371,486	+0.72(+1.67%)
Jun 24, 2013	42.48	43.97	42.12	43.04	12,841,274	-0.20(-0.45%)
Jun 21, 2013	42.99	43.60	42.46	43.23	12,035,993	+0.58(+1.35%)
Jun 20, 2013	43.99	44.08	42.44	42.66	12,553,319	-1.85(-4.16%)
Jun 19, 2013	45.77	46.04	44.36	44.51	7,594,732	-1.41(-3.07%)
Jun 18, 2013	45.75	46.21	45.50	45.92	6,630,473	+0.23(+0.51%)
Jun 17, 2013	45.88	46.14	45.39	45.68	6,390,755	+0.13(+0.28%)
Jun 14, 2013	45.43	46.11	45.27	45.55	5,464,656	+0.17(+0.37%)
Jun 13, 2013	44.05	45.53	44.01	45.38	7,092,373	+1.15(+2.60%)
Jun 12, 2013	45.10	45.19	44.09	44.23	5,482,703	-0.61(-1.36%)
Jun 11, 2013	45.01	45.40	44.82	44.84	7,313,376	-0.67(-1.48%)
Jun 10, 2013	46.02	46.06	45.42	45.52	5,157,322	-0.40(-0.86%)
Jun 07, 2013	46.05	46.17	45.27	45.92	5,529,134	+0.01(+0.01%)
Jun 06, 2013	45.21	45.96	44.88	45.91	7,874,274	+0.73(+1.61%)
Jun 05, 2013	45.47	45.74	45.05	45.18	6,466,106	-0.38(-0.83%)
Jun 04, 2013	46.27	46.40	45.56	45.56	6,341,926	-0.64(-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.