Mail

VNQ - Vanguard Real Estate Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 04, 2020	82.02	82.12	80.86	81.60	81.60	5,503,000
Jun 03, 2020	80.69	82.77	80.67	82.42	82.42	7,485,600
Jun 02, 2020	79.81	80.10	79.03	79.86	79.86	7,162,100
Jun 01, 2020	77.36	79.79	77.27	79.22	79.22	11,218,300
May 29, 2020	77.58	78.14	76.89	77.43	77.43	8,990,000
May 28, 2020	78.69	78.82	77.58	78.21	78.21	5,642,800
May 27, 2020	78.00	78.27	75.97	77.84	77.84	5,880,500
May 26, 2020	75.76	76.72	75.55	76.32	76.32	6,001,000
May 22, 2020	72.59	73.63	72.28	73.57	73.57	4,737,900
May 21, 2020	72.21	73.09	71.90	72.59	72.59	5,385,100
May 20, 2020	72.79	72.84	72.01	72.53	72.53	5,133,700
May 19, 2020	72.59	72.95	71.89	71.89	71.89	5,804,700
May 18, 2020	71.01	73.43	71.01	72.87	72.87	8,618,000
May 15, 2020	68.63	68.84	67.58	68.80	68.80	11,916,700
May 14, 2020	67.87	69.07	66.27	69.07	69.07	8,609,800
May 13, 2020	70.03	70.36	68.51	68.83	68.83	8,358,600
May 12, 2020	74.22	74.22	70.48	70.54	70.54	11,764,700
May 11, 2020	74.13	75.08	73.50	73.90	73.90	6,874,900
May 08, 2020	74.22	75.24	74.07	74.99	74.99	6,625,600
May 07, 2020	72.90	74.30	72.85	73.25	73.25	6,727,300
May 06, 2020	73.79	74.15	72.20	72.22	72.22	6,266,800
May 05, 2020	73.90	74.66	73.43	73.54	73.54	7,520,300
May 04, 2020	72.66	73.24	71.57	73.18	73.18	7,288,000
May 01, 2020	74.08	74.37	72.76	73.54	73.54	6,013,600
Apr 30, 2020	75.87	76.36	74.81	76.11	76.11	8,605,200
Apr 29, 2020	77.50	78.05	76.68	77.00	77.00	7,307,000
Apr 28, 2020	76.68	77.80	75.80	75.86	75.86	8,177,900
Apr 27, 2020	73.41	75.51	73.25	75.24	75.24	7,669,500
Apr 24, 2020	72.97	73.12	71.87	72.75	72.75	6,419,000
Apr 23, 2020	73.27	73.89	72.19	72.44	72.44	7,648,200
Apr 22, 2020	73.06	73.66	72.45	73.05	73.05	6,484,200
Apr 21, 2020	71.36	72.55	70.99	71.95	71.95	8,620,400
Apr 20, 2020	74.54	74.96	73.26	73.28	73.28	6,631,000
Apr 17, 2020	75.92	76.51	75.07	76.11	76.11	8,593,100
Apr 16, 2020	74.77	75.21	73.28	73.78	73.78	6,252,800
Apr 15, 2020	75.31	76.17	73.83	74.63	74.63	8,568,200
Apr 14, 2020	77.09	78.53	77.09	77.71	77.71	9,400,800
Apr 13, 2020	78.41	78.61	75.07	75.59	75.59	10,139,000
Apr 09, 2020	75.98	79.99	75.98	78.91	78.91	13,840,900
Apr 08, 2020	71.00	75.16	70.10	74.72	74.72	9,628,300
Apr 07, 2020	71.99	73.35	69.92	69.95	69.95	7,675,100
Apr 06, 2020	66.81	69.68	66.81	69.31	69.31	8,382,200
Apr 03, 2020	64.99	65.88	63.27	64.53	64.53	8,986,700
Apr 02, 2020	64.32	66.84	64.17	65.48	65.48	10,916,700
Apr 01, 2020	66.51	66.80	63.89	65.26	65.26	12,174,800
Mar 31, 2020	71.06	71.22	67.95	69.85	69.85	16,815,900
Mar 30, 2020	70.76	71.83	68.44	71.58	71.58	12,754,300
Mar 27, 2020	67.79	71.83	67.40	70.05	70.05	11,521,700
Mar 26, 2020	65.98	70.25	65.58	69.98	69.98	14,486,100
Mar 25, 2020	62.29	68.77	61.83	65.37	65.37	15,209,300
Mar 24, 2020	59.61	62.26	58.78	62.03	62.03	14,401,600
Mar 23, 2020	59.39	59.50	55.58	56.91	56.91	15,558,600
Mar 20, 2020	63.55	65.20	59.35	59.68	59.68	18,838,000
Mar 19, 2020	61.71	64.25	60.00	62.81	62.81	13,090,000
Mar 18, 2020	65.04	67.44	60.50	62.59	62.59	15,714,500
Mar 17, 2020	66.63	70.50	64.44	69.17	69.17	9,100,900
Mar 16, 2020	71.88	74.35	65.24	65.39	65.39	11,396,500
Mar 13, 2020	77.33	79.57	73.02	79.48	79.48	10,968,600
Mar 12, 2020	75.90	78.53	72.60	73.10	73.10	16,761,500
Mar 11, 2020	84.65	84.65	80.53	81.34	81.34	16,447,000
Mar 10, 2020	85.05	86.62	81.83	86.54	86.54	11,782,100
Mar 10, 2020	0.648 Dividend
Mar 09, 2020	86.00	86.53	83.56	83.68	83.03	14,017,500
Mar 06, 2020	90.24	91.01	87.79	90.67	89.97	10,302,700
Mar 05, 2020	92.72	93.44	91.15	92.26	91.55	9,803,600
Mar 04, 2020	92.26	94.40	92.13	94.28	93.55	10,638,200
Mar 03, 2020	91.18	93.31	90.10	90.85	90.15	14,654,200
Mar 02, 2020	87.65	91.07	87.16	91.06	90.35	14,250,500
Feb 28, 2020	87.50	88.20	84.66	87.33	86.65	22,471,800
Feb 27, 2020	93.10	93.30	89.49	89.49	88.80	11,865,400
Feb 26, 2020	95.74	96.46	94.47	94.52	93.79	9,407,200
Feb 25, 2020	98.44	98.62	95.29	95.55	94.81	7,378,900
Feb 24, 2020	98.39	99.13	97.75	98.21	97.45	5,214,600
Feb 21, 2020	99.27	99.72	99.03	99.57	98.80	3,670,800
Feb 20, 2020	98.16	99.33	97.87	99.28	98.51	5,556,500
Feb 19, 2020	99.50	99.50	98.10	98.11	97.35	4,415,200
Feb 18, 2020	99.62	99.69	98.88	99.45	98.68	4,186,800
Feb 14, 2020	98.77	99.58	98.64	99.56	98.79	3,004,800
Feb 13, 2020	97.93	98.73	97.75	98.54	97.78	3,683,500
Feb 12, 2020	97.53	98.25	97.13	97.95	97.19	6,298,700
Feb 11, 2020	96.97	97.96	96.97	97.37	96.62	5,362,200
Feb 10, 2020	95.95	96.66	95.84	96.64	95.89	4,457,000
Feb 07, 2020	95.72	95.83	95.32	95.57	94.83	3,176,200
Feb 06, 2020	95.55	95.87	95.41	95.59	94.85	3,327,500
Feb 05, 2020	95.39	95.63	95.05	95.27	94.53	4,413,700
Feb 04, 2020	94.58	95.60	94.32	95.21	94.47	4,422,900
Feb 03, 2020	93.88	94.95	93.85	94.24	93.51	7,510,000
Jan 31, 2020	95.00	95.10	93.67	93.93	93.20	6,370,900
Jan 30, 2020	94.77	95.29	94.60	95.09	94.35	4,142,400
Jan 29, 2020	95.66	95.78	94.93	95.02	94.28	3,785,500
Jan 28, 2020	95.15	95.67	94.97	95.37	94.63	3,006,100
Jan 27, 2020	94.96	95.31	94.73	94.99	94.25	3,047,000
Jan 24, 2020	95.90	96.04	95.16	95.45	94.71	3,518,100
Jan 23, 2020	95.09	95.82	94.69	95.78	95.04	4,825,000
Jan 22, 2020	95.85	96.15	94.82	94.98	94.24	5,024,300
Jan 21, 2020	94.84	95.69	94.59	95.62	94.88	4,217,400
Jan 17, 2020	94.58	95.03	94.52	94.72	93.99	3,581,300
Jan 16, 2020	94.03	94.63	93.87	94.63	93.90	4,426,700
Jan 15, 2020	93.31	94.08	93.27	93.88	93.15	4,471,500
Jan 14, 2020	93.30	93.35	92.52	93.04	92.32	4,120,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...