VNQ - Vanguard Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 201984.9185.2784.7585.0785.075,981,200
Feb 15, 201984.7485.1084.5485.0985.094,998,600
Feb 14, 201984.3884.8483.9984.5284.526,928,100
Feb 13, 201983.8384.3383.5284.2584.255,697,000
Feb 12, 201984.5584.5583.5183.8283.828,588,900
Feb 11, 201984.2584.5183.9684.3584.354,999,200
Feb 08, 201983.8084.4583.6584.1284.126,853,900
Feb 07, 201983.1884.2282.9184.1284.128,823,200
Feb 06, 201983.6783.8983.1683.4383.438,419,900
Feb 05, 201983.5884.0383.0683.9883.9810,279,100
Feb 04, 201982.8683.5082.2083.5083.5013,612,800
Feb 01, 201983.4983.7581.7282.8882.8816,142,500
Jan 31, 201982.4583.4781.7883.4183.4113,041,700
Jan 30, 201981.9282.8581.8382.5582.556,635,900
Jan 29, 201981.1381.9380.9781.8981.894,832,200
Jan 28, 201980.3181.3380.0681.2581.255,471,200
Jan 25, 201979.7480.5279.5980.4680.465,713,400
Jan 24, 201978.9779.6578.6979.4779.474,142,500
Jan 23, 201979.3379.4078.6879.2079.203,972,000
Jan 22, 201979.2679.5478.5879.1979.196,062,600
Jan 18, 201979.4979.5078.8279.4379.436,397,100
Jan 17, 201978.6379.2078.4779.1679.164,327,000
Jan 16, 201978.2179.0678.1078.7878.786,164,000
Jan 15, 201977.6078.4277.5778.2378.235,377,200
Jan 14, 201977.5077.9477.1877.4977.494,934,500
Jan 11, 201977.4677.8377.1077.7577.755,141,900
Jan 10, 201976.2577.7576.0877.5377.538,671,800
Jan 09, 201976.7876.8775.7676.4976.496,434,200
Jan 08, 201975.5376.7975.3376.6076.6010,761,000
Jan 07, 201974.6075.6174.4075.0575.059,227,900
Jan 04, 201973.7475.0273.3074.3274.329,389,000
Jan 03, 201972.7774.5772.7173.4673.4612,264,300
Jan 02, 201973.5673.7072.5372.9572.9512,880,400
Dec 31, 201874.3174.7273.3074.5774.5715,750,600
Dec 28, 201874.9175.1873.8074.3774.3712,729,300
Dec 27, 201873.5974.2172.0274.1374.1312,102,300
Dec 26, 201871.8974.1471.0874.1474.1416,977,000
Dec 24, 201874.0874.3371.6871.7471.749,335,800
Dec 21, 201875.6177.0274.3274.3974.3916,609,300
Dec 20, 201876.4976.7274.8975.4475.4413,284,100
Dec 19, 201877.4678.0076.2876.5976.5910,760,000
Dec 18, 201877.4977.9677.0777.4477.449,575,700
Dec 17, 201879.7479.9976.4776.6576.6520,329,300
Dec 14, 201879.5880.0179.2479.6579.6510,390,400
Dec 13, 201879.5280.5079.4579.8879.886,131,600
Dec 13, 20180.949 Dividend
Dec 12, 201882.1282.2580.2680.3779.426,943,900
Dec 11, 201882.0682.3981.6381.6380.675,108,800
Dec 10, 201882.1782.2480.5881.5980.635,804,300
Dec 07, 201882.9483.0981.8182.1281.159,987,800
Dec 06, 201880.7583.3180.0283.2182.2315,059,500
Dec 04, 201882.3582.6380.9981.2080.249,346,700
Dec 03, 201882.4882.5681.5682.4281.457,407,000
Nov 30, 201881.4182.0581.1381.9881.016,641,000
Nov 29, 201881.1481.6180.6681.2180.255,681,000
Nov 28, 201880.5081.2680.1581.1980.238,681,300
Nov 27, 201880.0680.4879.7480.4779.525,183,600
Nov 26, 201880.2780.4879.7680.1379.184,422,200
Nov 23, 201879.8880.3579.5179.9879.042,815,500
Nov 21, 201880.0680.8179.7380.1479.194,139,600
Nov 20, 201880.5081.1480.0680.0779.125,295,700
Nov 19, 201880.9381.4980.4180.9079.947,117,500
Nov 16, 201879.7880.9179.7080.7979.844,347,600
Nov 15, 201880.2480.2879.1379.9378.996,413,700
Nov 14, 201880.7981.0080.1080.4879.534,545,800
Nov 13, 201880.8281.1380.1980.6879.734,882,600
Nov 12, 201880.7181.4380.5480.7679.814,969,800
Nov 09, 201880.5280.8780.1680.6079.653,388,500
Nov 08, 201880.4280.6779.9580.6179.663,559,700
Nov 07, 201879.9580.5879.5280.5579.607,559,200
Nov 06, 201879.2879.6379.0879.6078.664,127,900
Nov 05, 201878.2079.4678.1879.2078.266,753,000
Nov 02, 201878.8478.8677.1578.0477.127,609,100
Nov 01, 201878.3878.8578.0378.6977.766,062,700
Oct 31, 201879.2279.3878.1778.3277.408,322,000
Oct 30, 201878.3079.8578.1079.2578.319,053,000
Oct 29, 201877.7278.7277.6978.1877.267,159,600
Oct 26, 201879.1879.1876.6877.2076.2911,721,400
Oct 25, 201878.2079.5377.8679.1078.176,215,700
Oct 24, 201877.5778.7877.4278.1077.186,016,200
Oct 23, 201876.7777.8676.4477.3776.466,988,400
Oct 22, 201878.1978.5877.0377.0376.127,499,300
Oct 19, 201877.5078.3777.5078.1277.205,357,300
Oct 18, 201877.5978.1877.2277.4576.546,818,700
Oct 17, 201877.8278.0077.0577.6076.685,088,900
Oct 16, 201876.4778.0576.1277.9076.985,315,400
Oct 15, 201875.7977.0475.7376.3375.438,526,800
Oct 12, 201876.8477.0775.3875.8274.9210,167,900
Oct 11, 201878.3978.3975.9376.0275.1212,471,700
Oct 10, 201879.2579.6978.2478.2677.348,837,400
Oct 09, 201879.3579.7978.9679.4478.505,852,000
Oct 08, 201878.3279.6378.2079.3378.395,246,900
Oct 05, 201878.2678.6978.1578.2077.284,971,600
Oct 04, 201878.5878.6577.7378.2477.326,759,300
Oct 03, 201879.7580.0278.4478.9077.977,104,300
Oct 02, 201879.9580.1979.6379.7578.815,746,700
Oct 01, 201880.6080.8279.9279.9378.997,215,600
Sep 28, 201879.7180.6879.6380.6879.736,092,300
Sep 27, 201879.6279.9779.3879.6078.664,942,200
Sep 26, 201880.1780.2879.1879.2278.288,971,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...