Real Estate Vanguard ETF (NY: VNQ )

94.15 -1.62 (-1.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.24 21.47 19.81 21.37 21,657,980 +1.29(+6.44%)
Oct 30, 2008 20.05 20.18 19.29 20.08 7,348,610 +1.02(+5.35%)
Oct 29, 2008 19.59 20.45 18.86 19.06 7,357,132 -0.70(-3.54%)
Oct 28, 2008 17.50 19.85 16.75 19.76 9,455,497 +2.67(+15.64%)
Oct 27, 2008 17.95 18.82 16.99 17.09 4,542,463 -1.03(-5.68%)
Oct 24, 2008 17.19 19.17 17.19 18.11 5,542,322 -1.09(-5.68%)
Oct 23, 2008 19.67 20.13 17.71 19.21 10,754,660 -0.51(-2.61%)
Oct 22, 2008 20.59 20.95 19.04 19.72 4,982,394 -1.50(-7.06%)
Oct 21, 2008 21.69 22.20 21.17 21.22 2,739,411 -0.75(-3.42%)
Oct 20, 2008 22.33 22.33 20.95 21.97 3,670,373 +0.16(+0.73%)
Oct 17, 2008 21.00 22.81 20.91 21.81 6,190,343 -0.24(-1.07%)
Oct 16, 2008 21.43 22.26 20.08 22.05 4,433,444 +1.21(+5.81%)
Oct 15, 2008 23.11 23.57 20.68 20.84 5,415,117 -3.07(-12.83%)
Oct 14, 2008 26.50 26.50 22.34 23.91 6,823,851 -1.75(-6.80%)
Oct 13, 2008 25.58 25.71 23.80 25.65 2,950,002 +1.53(+6.36%)
Oct 10, 2008 21.05 24.36 19.73 24.12 5,944,275 +2.11(+9.56%)
Oct 09, 2008 23.83 24.77 21.88 22.01 10,983,739 -1.89(-7.92%)
Oct 08, 2008 23.32 25.01 22.81 23.91 4,471,643 -0.33(-1.38%)
Oct 07, 2008 26.30 26.68 24.24 24.24 6,193,255 -2.28(-8.58%)
Oct 06, 2008 26.98 27.13 25.17 26.52 8,414,112 -0.82(-2.99%)
Oct 03, 2008 29.16 29.40 27.15 27.33 7,962,608 -1.24(-4.32%)
Oct 02, 2008 30.21 30.30 28.48 28.57 4,428,263 -1.97(-6.46%)
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.