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 (%)
Dec 31, 2008 18.41 19.45 18.30 19.27 3,695,649 +0.98(+5.35%)
Dec 30, 2008 17.81 18.43 17.70 18.30 3,338,470 +0.70(+4.00%)
Dec 29, 2008 18.51 18.51 17.26 17.59 2,930,803 -1.07(-5.75%)
Dec 26, 2008 18.51 18.67 18.08 18.67 1,150,680 +0.26(+1.44%)
Dec 24, 2008 18.30 18.40 17.99 18.40 1,164,268 +0.21(+1.18%)
Dec 23, 2008 18.48 18.66 18.00 18.19 3,070,128 -0.10(-0.56%)
Dec 22, 2008 18.85 18.86 17.45 18.29 7,165,608 -0.72(-3.76%)
Dec 19, 2008 17.80 19.01 17.80 19.01 4,418,177 +1.25(+7.01%)
Dec 18, 2008 19.61 19.67 17.70 17.76 3,686,017 -1.61(-8.32%)
Dec 17, 2008 18.53 20.19 18.17 19.37 7,997,419 +0.35(+1.84%)
Dec 16, 2008 16.98 19.04 16.91 19.02 4,561,896 +2.07(+12.24%)
Dec 15, 2008 17.62 17.79 16.21 16.95 2,768,764 -0.61(-3.49%)
Dec 12, 2008 15.45 17.56 15.35 17.56 3,724,816 +1.66(+10.46%)
Dec 11, 2008 18.12 18.21 15.62 15.90 3,798,468 -2.65(-14.27%)
Dec 10, 2008 17.39 18.58 17.31 18.54 3,216,895 +1.47(+8.59%)
Dec 09, 2008 18.44 18.67 16.94 17.08 5,112,919 -1.62(-8.67%)
Dec 08, 2008 17.49 18.72 17.25 18.70 3,596,313 +1.60(+9.33%)
Dec 05, 2008 15.23 17.12 15.00 17.10 4,228,623 +1.64(+10.59%)
Dec 04, 2008 15.61 16.60 15.11 15.46 4,781,413 -0.44(-2.75%)
Dec 03, 2008 14.59 15.90 14.16 15.90 8,164,811 +0.84(+5.61%)
Dec 02, 2008 13.65 15.12 13.64 15.06 6,565,190 +1.77(+13.29%)
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.