Indicators

Real Estate Vanguard ETF (NY: VNQ )

82.89 -0.23 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	85.51	86.00	85.16	85.55	6,595,170	+0.72(+0.85%)
Feb 28, 2024	83.55	85.35	83.46	84.83	5,570,685	+0.85(+1.01%)
Feb 27, 2024	84.34	84.72	83.80	83.98	3,869,076	+0.10(+0.12%)
Feb 26, 2024	84.59	85.04	83.72	83.88	5,943,306	-0.93(-1.10%)
Feb 23, 2024	84.90	85.30	84.60	84.81	4,695,581	-0.04(-0.05%)
Feb 22, 2024	84.96	85.28	84.67	84.85	4,999,999	+0.16(+0.19%)
Feb 21, 2024	84.40	84.81	84.07	84.69	4,053,025	+0.47(+0.56%)
Feb 20, 2024	83.88	84.56	83.48	84.22	4,739,902	-0.15(-0.18%)
Feb 16, 2024	84.25	84.86	83.65	84.37	4,781,063	-0.88(-1.03%)
Feb 15, 2024	84.07	85.34	84.02	85.25	5,164,161	+1.94(+2.33%)
Feb 14, 2024	83.02	83.78	82.62	83.31	5,264,377	+0.65(+0.79%)
Feb 13, 2024	82.58	82.68	81.54	82.66	6,203,509	-1.74(-2.06%)
Feb 12, 2024	84.54	85.01	84.22	84.40	3,948,995	+0.02(+0.02%)
Feb 09, 2024	84.20	84.52	83.42	84.38	3,478,054	+0.13(+0.15%)
Feb 08, 2024	83.33	84.49	83.33	84.25	3,697,193	+0.68(+0.81%)
Feb 07, 2024	83.99	84.07	83.10	83.57	5,073,934	-0.12(-0.14%)
Feb 06, 2024	82.71	83.85	82.41	83.69	5,482,347	+1.11(+1.34%)
Feb 05, 2024	83.30	83.30	82.33	82.58	6,267,944	-1.77(-2.10%)
Feb 02, 2024	84.18	84.88	82.94	84.35	7,935,935	-1.06(-1.24%)

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.