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 (%)
Jun 30, 2008 29.59 30.09 29.34 29.59 2,492,410 +0.01(+0.03%)
Jun 27, 2008 29.95 30.09 29.39 29.58 2,428,267 -0.26(-0.89%)
Jun 26, 2008 31.20 31.20 29.84 29.84 938,511 -1.06(-3.44%)
Jun 25, 2008 30.50 31.39 30.50 30.91 2,203,758 +0.45(+1.47%)
Jun 24, 2008 30.31 30.83 30.03 30.46 1,897,590 -0.36(-1.17%)
Jun 23, 2008 31.80 31.80 30.80 30.82 534,803 -0.70(-2.21%)
Jun 20, 2008 31.95 32.02 31.39 31.52 533,990 -0.74(-2.28%)
Jun 19, 2008 31.53 32.28 31.36 32.25 1,558,714 +0.65(+2.06%)
Jun 18, 2008 31.99 31.99 31.32 31.60 451,446 -0.41(-1.29%)
Jun 17, 2008 33.15 33.15 31.98 32.01 457,210 -0.98(-2.96%)
Jun 16, 2008 32.38 33.00 32.27 32.99 505,400 +0.46(+1.41%)
Jun 13, 2008 32.19 32.55 31.77 32.53 593,964 +0.60(+1.88%)
Jun 12, 2008 31.97 32.32 31.55 31.93 660,569 +0.26(+0.83%)
Jun 11, 2008 32.35 32.52 31.65 31.67 530,371 -0.53(-1.65%)
Jun 10, 2008 32.02 32.42 31.62 32.20 744,951 +0.10(+0.32%)
Jun 09, 2008 32.96 33.21 32.10 32.10 810,828 -0.71(-2.15%)
Jun 06, 2008 34.07 34.07 32.81 32.81 1,171,127 -1.43(-4.17%)
Jun 05, 2008 33.70 34.26 33.60 34.23 441,254 +0.79(+2.35%)
Jun 04, 2008 33.18 33.75 33.10 33.45 637,066 +0.24(+0.71%)
Jun 03, 2008 33.28 33.38 32.90 33.21 806,725 +0.12(+0.37%)
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.