Indicators

Real Estate Vanguard ETF (NY: VNQ )

97.79 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	54.97	55.15	54.35	54.42	6,960,498	-0.63(-1.15%)
May 28, 2015	55.13	55.28	54.77	55.05	4,030,928	-0.11(-0.20%)
May 27, 2015	54.83	55.25	54.57	55.16	4,331,417	+0.54(+0.98%)
May 26, 2015	55.01	55.05	54.47	54.63	4,423,176	-0.42(-0.76%)
May 22, 2015	54.92	55.05	55.05	55.05	5,914,889	-0.07(-0.12%)
May 21, 2015	55.43	55.50	54.86	55.12	3,879,458	-0.26(-0.47%)
May 20, 2015	55.50	55.75	55.31	55.38	4,984,015	-0.05(-0.09%)
May 19, 2015	55.34	55.76	55.30	55.43	4,049,403	-0.19(-0.35%)
May 18, 2015	55.58	55.74	55.32	55.62	5,017,149	-0.14(-0.26%)
May 15, 2015	55.43	55.93	55.30	55.76	6,384,770	+0.56(+1.02%)
May 14, 2015	54.46	55.23	54.32	55.20	7,133,303	+1.05(+1.93%)
May 13, 2015	55.01	55.25	54.04	54.15	9,048,366	-0.52(-0.96%)
May 12, 2015	54.11	54.85	53.72	54.68	6,891,788	+0.17(+0.30%)
May 11, 2015	55.13	55.50	54.35	54.51	4,479,705	-0.83(-1.50%)
May 08, 2015	55.12	56.09	55.10	55.34	7,469,454	+0.76(+1.40%)
May 07, 2015	53.83	54.79	53.79	54.58	9,249,547	+0.83(+1.54%)
May 06, 2015	53.88	54.01	53.45	53.76	9,423,295	-0.10(-0.19%)
May 05, 2015	55.03	55.03	53.77	53.86	9,316,983	-1.20(-2.17%)
May 04, 2015	55.18	55.56	54.97	55.05	6,636,517	+0.05(+0.10%)

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.