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, 2016	66.44	67.44	66.19	67.10	4,825,836	+0.84(+1.27%)
Jul 28, 2016	65.55	66.52	65.39	66.26	3,931,252	+0.61(+0.93%)
Jul 27, 2016	66.15	66.15	65.10	65.65	5,421,952	-0.52(-0.78%)
Jul 26, 2016	66.55	66.75	66.00	66.16	3,390,006	-0.33(-0.49%)
Jul 25, 2016	66.64	66.87	66.27	66.49	3,271,914	-0.12(-0.19%)
Jul 22, 2016	65.97	66.81	65.95	66.61	3,420,925	+0.58(+0.88%)
Jul 21, 2016	65.76	66.03	65.47	66.03	3,003,019	+0.13(+0.20%)
Jul 20, 2016	66.01	66.08	65.69	65.90	2,894,307	+0.01(+0.01%)
Jul 19, 2016	65.58	65.90	65.27	65.90	2,640,607	+0.32(+0.49%)
Jul 18, 2016	65.50	65.60	65.32	65.58	3,719,670	+0.17(+0.27%)
Jul 15, 2016	65.37	65.45	64.93	65.40	4,609,575	+0.02(+0.03%)
Jul 14, 2016	65.76	65.93	65.23	65.38	4,216,764	-0.59(-0.89%)
Jul 13, 2016	65.76	65.97	65.46	65.97	6,755,253	+0.36(+0.55%)
Jul 12, 2016	65.62	65.71	65.09	65.60	5,135,836	-0.01(-0.01%)
Jul 11, 2016	65.23	65.75	64.84	65.61	4,658,643	+0.44(+0.67%)
Jul 08, 2016	64.49	65.21	64.14	65.18	3,669,732	+1.04(+1.62%)
Jul 07, 2016	64.74	64.78	63.78	64.14	7,360,214	-0.67(-1.03%)
Jul 06, 2016	65.00	65.07	64.49	64.81	6,306,413	-0.28(-0.43%)
Jul 05, 2016	64.39	65.09	64.31	65.09	5,247,221	+0.71(+1.10%)

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.