Indicators

Real Estate Vanguard ETF (NY: VNQ )

96.66 +0.12 (+0.12%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	63.92	64.03	63.43	63.94	3,910,995	+0.08(+0.13%)
Jul 28, 2017	64.04	64.24	63.72	63.85	3,985,940	-0.17(-0.27%)
Jul 27, 2017	63.72	64.29	63.34	64.03	3,728,059	+0.08(+0.12%)
Jul 26, 2017	63.53	64.17	63.39	63.95	3,923,102	+0.44(+0.69%)
Jul 25, 2017	63.47	63.57	63.08	63.51	3,670,422	+0.08(+0.13%)
Jul 24, 2017	63.53	63.61	63.14	63.43	3,504,618	-0.12(-0.19%)
Jul 21, 2017	63.64	63.72	63.24	63.55	3,918,224	-0.05(-0.07%)
Jul 20, 2017		63.89	63.56	63.59	4,138,683	-0.30(-0.46%)
Jul 19, 2017	63.51	63.91	63.37	63.89	3,887,464	+0.48(+0.75%)
Jul 18, 2017	63.57	63.69	63.24	63.41	3,970,160	-0.14(-0.21%)
Jul 17, 2017	63.04	63.65	62.92	63.55	3,598,760	+0.51(+0.81%)
Jul 14, 2017	62.82	63.15	62.76	63.04	3,397,061	+0.60(+0.96%)
Jul 13, 2017	62.39	62.59	62.22	62.44	3,368,744	+0.10(+0.16%)
Jul 12, 2017	62.00	62.70	61.87	62.34	4,203,068	+0.76(+1.23%)
Jul 11, 2017	61.70	61.76	61.14	61.58	4,410,403	-0.07(-0.11%)
Jul 10, 2017	62.36	62.42	61.61	61.65	5,488,163	-0.57(-0.91%)
Jul 07, 2017	62.02	62.40	61.79	62.22	4,282,954	+0.35(+0.56%)
Jul 06, 2017	62.67	62.96	61.80	61.87	5,509,657	-1.18(-1.88%)
Jul 05, 2017	64.07	64.07	62.93	63.06	7,077,345	-0.90(-1.41%)

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.