Real Estate Vanguard ETF (NY: VNQ )

95.88 +1.41 (+1.49%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 52.49 52.66 52.12 52.55 8,964,931 +0.44(+0.84%)
Sep 29, 2015 51.88 52.34 51.52 52.12 5,440,322 +0.55(+1.07%)
Sep 28, 2015 52.26 52.28 51.18 51.57 5,885,433 -0.81(-1.55%)
Sep 25, 2015 52.40 52.82 52.07 52.38 4,786,522 +0.21(+0.40%)
Sep 24, 2015 52.59 52.81 51.85 52.17 5,329,270 -0.49(-0.94%)
Sep 23, 2015 52.53 52.93 52.24 52.67 5,330,781 +0.33(+0.63%)
Sep 22, 2015 52.63 52.92 52.22 52.34 4,302,295 -0.67(-1.26%)
Sep 21, 2015 52.58 53.27 52.56 53.01 4,611,214 +0.45(+0.85%)
Sep 18, 2015 52.27 53.18 52.03 52.56 8,418,343 -0.09(-0.17%)
Sep 17, 2015 52.11 53.55 51.85 52.65 9,200,837 +0.59(+1.14%)
Sep 16, 2015 51.47 52.18 51.45 52.05 4,817,672 +0.55(+1.07%)
Sep 15, 2015 51.02 51.61 50.68 51.50 3,973,781 +0.50(+0.99%)
Sep 14, 2015 51.05 51.15 50.85 51.00 4,414,014 +0.03(+0.05%)
Sep 11, 2015 50.01 50.99 49.93 50.97 5,650,886 +0.96(+1.91%)
Sep 10, 2015 49.82 50.54 49.77 50.02 6,691,909 +0.11(+0.22%)
Sep 09, 2015 50.88 51.07 49.83 49.91 4,846,120 -0.58(-1.15%)
Sep 08, 2015 50.17 50.62 50.02 50.48 4,361,715 +0.75(+1.51%)
Sep 04, 2015 50.37 49.73 49.73 49.73 6,188,662 -0.94(-1.86%)
Sep 03, 2015 50.71 51.05 50.56 50.68 5,389,771 +0.14(+0.27%)
Sep 02, 2015 50.35 50.71 50.09 50.54 7,285,617 +0.52(+1.03%)
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.