Indicators

Real Estate Vanguard ETF (NY: VNQ )

97.79 -0.39 (-0.40%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	32.28	32.33	32.18	32.23	140,314	-0.04(-0.12%)
Jul 28, 2005	31.98	32.32	31.88	32.27	88,794	+0.44(+1.40%)
Jul 27, 2005	31.82	31.90	31.59	31.82	83,134	+0.09(+0.27%)
Jul 26, 2005	31.56	31.77	31.55	31.73	38,054	+0.35(+1.11%)
Jul 25, 2005	31.44	31.55	31.33	31.39	46,055	+0.00(+0.00%)
Jul 22, 2005	31.26	31.39	31.11	31.39	33,566	+0.25(+0.79%)
Jul 21, 2005	31.51	31.57	31.00	31.14	136,996	-0.45(-1.41%)
Jul 20, 2005	31.31	31.61	31.17	31.59	45,860	+0.28(+0.88%)
Jul 19, 2005	31.19	31.36	31.15	31.31	82,939	+0.24(+0.76%)
Jul 18, 2005	31.03	31.20	30.87	31.07	45,860	+0.08(+0.26%)
Jul 15, 2005	30.72	31.02	30.68	30.99	257,015	+0.13(+0.42%)
Jul 14, 2005	31.36	31.43	30.80	30.86	157,682	-0.52(-1.67%)
Jul 13, 2005	31.62	31.62	31.36	31.39	152,608	-0.18(-0.58%)
Jul 12, 2005	31.64	31.71	31.47	31.57	57,179	-0.01(-0.02%)
Jul 11, 2005	31.24	31.65	31.23	31.58	61,863	+0.38(+1.22%)
Jul 08, 2005	30.67	31.28	30.65	31.20	145,778	+0.52(+1.70%)
Jul 07, 2005	30.48	30.72	30.29	30.67	42,347	+0.03(+0.10%)
Jul 06, 2005	30.75	30.82	30.61	30.64	39,225	-0.08(-0.25%)
Jul 05, 2005	30.38	30.75	30.35	30.72	82,744	+0.38(+1.27%)

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.