Indicators

Real Estate Vanguard ETF (NY: VNQ )

80.16 +0.04 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	80.24	80.97	80.00	80.16	3,367,079	+0.04(+0.05%)
Apr 25, 2024	79.78	80.25	79.27	80.12	4,083,121	-0.46(-0.57%)
Apr 24, 2024	80.12	80.72	79.64	80.58	4,513,621	+0.15(+0.19%)
Apr 23, 2024	79.85	80.76	79.72	80.43	5,484,088	+0.73(+0.92%)
Apr 22, 2024	79.30	79.86	78.76	79.70	3,846,134	+0.70(+0.89%)
Apr 19, 2024	78.66	79.35	78.62	79.00	4,585,626	+0.38(+0.48%)
Apr 18, 2024	78.93	79.12	78.27	78.62	4,158,391	+0.01(+0.01%)
Apr 17, 2024	79.03	79.38	78.56	78.61	5,554,689	-0.58(-0.73%)
Apr 16, 2024	79.96	80.05	78.96	79.19	6,598,919	-1.13(-1.41%)
Apr 15, 2024	82.25	82.33	79.87	80.32	5,608,503	-1.39(-1.70%)
Apr 12, 2024	82.19	82.38	81.39	81.71	5,458,588	-0.98(-1.19%)
Apr 11, 2024	82.99	83.16	81.86	82.69	7,145,939	+0.28(+0.34%)
Apr 10, 2024	83.45	83.71	81.93	82.41	8,332,874	-3.56(-4.14%)
Apr 09, 2024	85.15	85.97	84.97	85.97	4,075,712	+1.13(+1.33%)
Apr 08, 2024	84.21	84.92	84.12	84.84	3,866,607	+0.90(+1.07%)
Apr 05, 2024	83.22	84.14	83.01	83.94	4,789,057	+0.43(+0.51%)
Apr 04, 2024	84.74	85.14	83.22	83.51	5,953,417	-0.54(-0.64%)
Apr 03, 2024	83.76	84.15	83.41	84.05	3,632,733	+0.09(+0.11%)
Apr 02, 2024	84.37	84.44	83.62	83.96	5,116,086	-1.07(-1.26%)

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.