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 (%)
Mar 28, 2024	86.03	86.58	86.56	86.48	4,811,197	+0.61(+0.71%)
Mar 27, 2024	84.67	85.90	84.47	85.87	5,191,399	+2.16(+2.58%)
Mar 26, 2024	84.27	84.37	83.69	83.71	4,921,753	-0.34(-0.40%)
Mar 25, 2024	84.65	84.96	84.05	84.05	5,262,424	-0.52(-0.61%)
Mar 22, 2024	85.69	85.88	84.50	84.57	3,923,440	-1.81(-2.10%)
Mar 21, 2024	86.13	86.75	85.86	86.38	3,753,228	+0.62(+0.72%)
Mar 20, 2024	84.67	86.02	84.32	85.76	4,605,823	+0.56(+0.66%)
Mar 19, 2024	85.15	85.52	84.69	85.20	4,165,629	-0.03(-0.04%)
Mar 18, 2024	85.38	85.68	85.07	85.23	3,030,517	+0.04(+0.05%)
Mar 15, 2024	84.56	85.52	84.54	85.19	4,214,319	-0.19(-0.22%)
Mar 14, 2024	86.32	86.49	84.64	85.38	4,155,006	-1.30(-1.50%)
Mar 13, 2024	86.97	87.51	86.40	86.68	3,418,651	-0.44(-0.51%)
Mar 12, 2024	87.15	87.48	86.37	87.12	3,308,956	-0.19(-0.22%)
Mar 11, 2024	87.54	88.07	86.94	87.31	3,467,205	-0.42(-0.48%)
Mar 08, 2024	87.50	88.03	87.30	87.73	4,546,638	+1.00(+1.15%)
Mar 07, 2024	87.21	87.42	86.30	86.73	3,163,600	-0.02(-0.02%)
Mar 06, 2024	86.88	87.08	86.24	86.75	4,999,433	+0.43(+0.50%)
Mar 05, 2024	86.91	87.54	85.92	86.32	4,722,325	-1.06(-1.21%)
Mar 04, 2024	86.33	87.43	85.72	87.38	5,318,391	+0.81(+0.94%)

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.