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 (%)
Feb 29, 2008 30.41 30.42 29.89 30.00 1,095,186 -0.44(-1.43%)
Feb 28, 2008 30.95 30.95 30.44 30.44 1,235,418 -0.64(-2.06%)
Feb 27, 2008 31.16 31.47 30.87 31.08 881,130 -0.15(-0.47%)
Feb 26, 2008 31.25 31.48 30.82 31.23 1,749,655 -0.01(-0.02%)
Feb 25, 2008 30.72 31.23 29.93 31.23 1,937,913 +0.92(+3.05%)
Feb 22, 2008 29.97 30.31 29.34 30.31 2,092,591 +0.83(+2.83%)
Feb 21, 2008 30.53 30.66 29.47 29.47 2,149,592 -0.82(-2.72%)
Feb 20, 2008 29.55 30.34 29.52 30.30 2,988,726 +0.19(+0.62%)
Feb 19, 2008 31.07 31.07 29.63 30.11 2,118,452 -0.08(-0.25%)
Feb 18, 2008 29.83 30.19 29.52 30.18 0 +0.00(+0.00%)
Feb 15, 2008 29.83 30.19 29.52 30.18 2,264,802 +0.24(+0.81%)
Feb 14, 2008 30.50 30.87 29.93 29.94 2,058,588 -0.57(-1.87%)
Feb 13, 2008 30.89 30.89 29.97 30.51 1,603,666 +0.24(+0.79%)
Feb 12, 2008 29.63 30.42 29.63 30.27 1,776,523 +0.84(+2.85%)
Feb 11, 2008 30.04 30.41 29.30 29.43 1,417,293 -0.61(-2.03%)
Feb 08, 2008 30.96 30.96 29.67 30.04 1,648,144 -0.99(-3.19%)
Feb 07, 2008 30.22 31.03 29.98 31.03 910,186 +0.72(+2.36%)
Feb 06, 2008 31.04 31.12 30.24 30.32 1,098,118 -0.50(-1.63%)
Feb 05, 2008 31.39 31.86 30.82 30.82 1,399,200 -1.13(-3.53%)
Feb 04, 2008 32.25 32.25 31.48 31.95 1,023,336 -0.34(-1.04%)
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.