Mail

VNQ - Vanguard Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 19, 2019	84.91	85.27	84.75	85.07	85.07	5,981,200
Feb 15, 2019	84.74	85.10	84.54	85.09	85.09	4,998,600
Feb 14, 2019	84.38	84.84	83.99	84.52	84.52	6,928,100
Feb 13, 2019	83.83	84.33	83.52	84.25	84.25	5,697,000
Feb 12, 2019	84.55	84.55	83.51	83.82	83.82	8,588,900
Feb 11, 2019	84.25	84.51	83.96	84.35	84.35	4,999,200
Feb 08, 2019	83.80	84.45	83.65	84.12	84.12	6,853,900
Feb 07, 2019	83.18	84.22	82.91	84.12	84.12	8,823,200
Feb 06, 2019	83.67	83.89	83.16	83.43	83.43	8,419,900
Feb 05, 2019	83.58	84.03	83.06	83.98	83.98	10,279,100
Feb 04, 2019	82.86	83.50	82.20	83.50	83.50	13,612,800
Feb 01, 2019	83.49	83.75	81.72	82.88	82.88	16,142,500
Jan 31, 2019	82.45	83.47	81.78	83.41	83.41	13,041,700
Jan 30, 2019	81.92	82.85	81.83	82.55	82.55	6,635,900
Jan 29, 2019	81.13	81.93	80.97	81.89	81.89	4,832,200
Jan 28, 2019	80.31	81.33	80.06	81.25	81.25	5,471,200
Jan 25, 2019	79.74	80.52	79.59	80.46	80.46	5,713,400
Jan 24, 2019	78.97	79.65	78.69	79.47	79.47	4,142,500
Jan 23, 2019	79.33	79.40	78.68	79.20	79.20	3,972,000
Jan 22, 2019	79.26	79.54	78.58	79.19	79.19	6,062,600
Jan 18, 2019	79.49	79.50	78.82	79.43	79.43	6,397,100
Jan 17, 2019	78.63	79.20	78.47	79.16	79.16	4,327,000
Jan 16, 2019	78.21	79.06	78.10	78.78	78.78	6,164,000
Jan 15, 2019	77.60	78.42	77.57	78.23	78.23	5,377,200
Jan 14, 2019	77.50	77.94	77.18	77.49	77.49	4,934,500
Jan 11, 2019	77.46	77.83	77.10	77.75	77.75	5,141,900
Jan 10, 2019	76.25	77.75	76.08	77.53	77.53	8,671,800
Jan 09, 2019	76.78	76.87	75.76	76.49	76.49	6,434,200
Jan 08, 2019	75.53	76.79	75.33	76.60	76.60	10,761,000
Jan 07, 2019	74.60	75.61	74.40	75.05	75.05	9,227,900
Jan 04, 2019	73.74	75.02	73.30	74.32	74.32	9,389,000
Jan 03, 2019	72.77	74.57	72.71	73.46	73.46	12,264,300
Jan 02, 2019	73.56	73.70	72.53	72.95	72.95	12,880,400
Dec 31, 2018	74.31	74.72	73.30	74.57	74.57	15,750,600
Dec 28, 2018	74.91	75.18	73.80	74.37	74.37	12,729,300
Dec 27, 2018	73.59	74.21	72.02	74.13	74.13	12,102,300
Dec 26, 2018	71.89	74.14	71.08	74.14	74.14	16,977,000
Dec 24, 2018	74.08	74.33	71.68	71.74	71.74	9,335,800
Dec 21, 2018	75.61	77.02	74.32	74.39	74.39	16,609,300
Dec 20, 2018	76.49	76.72	74.89	75.44	75.44	13,284,100
Dec 19, 2018	77.46	78.00	76.28	76.59	76.59	10,760,000
Dec 18, 2018	77.49	77.96	77.07	77.44	77.44	9,575,700
Dec 17, 2018	79.74	79.99	76.47	76.65	76.65	20,329,300
Dec 14, 2018	79.58	80.01	79.24	79.65	79.65	10,390,400
Dec 13, 2018	79.52	80.50	79.45	79.88	79.88	6,131,600
Dec 13, 2018	0.949 Dividend
Dec 12, 2018	82.12	82.25	80.26	80.37	79.42	6,943,900
Dec 11, 2018	82.06	82.39	81.63	81.63	80.67	5,108,800
Dec 10, 2018	82.17	82.24	80.58	81.59	80.63	5,804,300
Dec 07, 2018	82.94	83.09	81.81	82.12	81.15	9,987,800
Dec 06, 2018	80.75	83.31	80.02	83.21	82.23	15,059,500
Dec 04, 2018	82.35	82.63	80.99	81.20	80.24	9,346,700
Dec 03, 2018	82.48	82.56	81.56	82.42	81.45	7,407,000
Nov 30, 2018	81.41	82.05	81.13	81.98	81.01	6,641,000
Nov 29, 2018	81.14	81.61	80.66	81.21	80.25	5,681,000
Nov 28, 2018	80.50	81.26	80.15	81.19	80.23	8,681,300
Nov 27, 2018	80.06	80.48	79.74	80.47	79.52	5,183,600
Nov 26, 2018	80.27	80.48	79.76	80.13	79.18	4,422,200
Nov 23, 2018	79.88	80.35	79.51	79.98	79.04	2,815,500
Nov 21, 2018	80.06	80.81	79.73	80.14	79.19	4,139,600
Nov 20, 2018	80.50	81.14	80.06	80.07	79.12	5,295,700
Nov 19, 2018	80.93	81.49	80.41	80.90	79.94	7,117,500
Nov 16, 2018	79.78	80.91	79.70	80.79	79.84	4,347,600
Nov 15, 2018	80.24	80.28	79.13	79.93	78.99	6,413,700
Nov 14, 2018	80.79	81.00	80.10	80.48	79.53	4,545,800
Nov 13, 2018	80.82	81.13	80.19	80.68	79.73	4,882,600
Nov 12, 2018	80.71	81.43	80.54	80.76	79.81	4,969,800
Nov 09, 2018	80.52	80.87	80.16	80.60	79.65	3,388,500
Nov 08, 2018	80.42	80.67	79.95	80.61	79.66	3,559,700
Nov 07, 2018	79.95	80.58	79.52	80.55	79.60	7,559,200
Nov 06, 2018	79.28	79.63	79.08	79.60	78.66	4,127,900
Nov 05, 2018	78.20	79.46	78.18	79.20	78.26	6,753,000
Nov 02, 2018	78.84	78.86	77.15	78.04	77.12	7,609,100
Nov 01, 2018	78.38	78.85	78.03	78.69	77.76	6,062,700
Oct 31, 2018	79.22	79.38	78.17	78.32	77.40	8,322,000
Oct 30, 2018	78.30	79.85	78.10	79.25	78.31	9,053,000
Oct 29, 2018	77.72	78.72	77.69	78.18	77.26	7,159,600
Oct 26, 2018	79.18	79.18	76.68	77.20	76.29	11,721,400
Oct 25, 2018	78.20	79.53	77.86	79.10	78.17	6,215,700
Oct 24, 2018	77.57	78.78	77.42	78.10	77.18	6,016,200
Oct 23, 2018	76.77	77.86	76.44	77.37	76.46	6,988,400
Oct 22, 2018	78.19	78.58	77.03	77.03	76.12	7,499,300
Oct 19, 2018	77.50	78.37	77.50	78.12	77.20	5,357,300
Oct 18, 2018	77.59	78.18	77.22	77.45	76.54	6,818,700
Oct 17, 2018	77.82	78.00	77.05	77.60	76.68	5,088,900
Oct 16, 2018	76.47	78.05	76.12	77.90	76.98	5,315,400
Oct 15, 2018	75.79	77.04	75.73	76.33	75.43	8,526,800
Oct 12, 2018	76.84	77.07	75.38	75.82	74.92	10,167,900
Oct 11, 2018	78.39	78.39	75.93	76.02	75.12	12,471,700
Oct 10, 2018	79.25	79.69	78.24	78.26	77.34	8,837,400
Oct 09, 2018	79.35	79.79	78.96	79.44	78.50	5,852,000
Oct 08, 2018	78.32	79.63	78.20	79.33	78.39	5,246,900
Oct 05, 2018	78.26	78.69	78.15	78.20	77.28	4,971,600
Oct 04, 2018	78.58	78.65	77.73	78.24	77.32	6,759,300
Oct 03, 2018	79.75	80.02	78.44	78.90	77.97	7,104,300
Oct 02, 2018	79.95	80.19	79.63	79.75	78.81	5,746,700
Oct 01, 2018	80.60	80.82	79.92	79.93	78.99	7,215,600
Sep 28, 2018	79.71	80.68	79.63	80.68	79.73	6,092,300
Sep 27, 2018	79.62	79.97	79.38	79.60	78.66	4,942,200
Sep 26, 2018	80.17	80.28	79.18	79.22	78.28	8,971,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...