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, 2023	81.38	82.15	81.12	81.69	6,389,923	+0.53(+0.65%)
Jul 28, 2023	82.20	82.40	81.01	81.16	5,245,836	-0.07(-0.08%)
Jul 27, 2023	83.46	83.66	81.16	81.23	8,360,102	-1.80(-2.17%)
Jul 26, 2023	82.52	83.20	82.48	83.03	7,700,098	+0.37(+0.45%)
Jul 25, 2023	82.94	83.52	82.57	82.66	5,185,625	-0.59(-0.71%)
Jul 24, 2023	82.60	83.33	82.54	83.25	5,208,863	+0.68(+0.82%)
Jul 21, 2023	82.41	82.80	82.20	82.57	4,976,238	+0.38(+0.47%)
Jul 20, 2023	82.14	82.22	81.16	82.19	5,914,887	-0.27(-0.33%)
Jul 19, 2023	82.01	82.83	81.99	82.45	5,598,212	+0.92(+1.13%)
Jul 18, 2023	82.12	82.23	80.84	81.53	4,807,776	-0.45(-0.55%)
Jul 17, 2023	82.31	82.61	81.83	81.98	5,856,136	-0.54(-0.65%)
Jul 14, 2023	82.38	82.58	81.99	82.52	5,863,812	-0.16(-0.20%)
Jul 13, 2023	82.15	82.70	81.69	82.68	5,288,439	+0.53(+0.64%)
Jul 12, 2023	82.82	82.92	82.08	82.16	5,596,027	+0.44(+0.54%)
Jul 11, 2023	80.79	81.76	80.60	81.72	4,215,918	+1.15(+1.43%)
Jul 10, 2023	79.97	80.63	79.75	80.57	4,024,065	+0.34(+0.43%)
Jul 07, 2023	80.00	80.74	79.83	80.22	6,121,890	-0.18(-0.23%)
Jul 06, 2023	79.96	80.49	78.91	80.40	5,854,267	-0.62(-0.77%)
Jul 05, 2023	80.67	81.53	79.93	81.03	6,018,624	+0.18(+0.23%)

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.