VNQ - Vanguard REIT ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201785.2686.1485.2585.7585.752,226,658
Dec 14, 201784.6284.8884.3884.5584.555,266,200
Dec 13, 201784.6284.9784.4184.5784.573,887,100
Dec 12, 201784.4684.6683.7484.4384.434,732,000
Dec 11, 201784.0584.1583.8484.0284.025,326,200
Dec 08, 201783.9384.1883.5584.0384.033,448,600
Dec 07, 201783.6083.6883.1183.6083.604,049,100
Dec 06, 201783.3483.7883.0083.3983.393,967,900
Dec 05, 201783.7584.3083.4583.4783.474,372,600
Dec 04, 201784.7685.1084.1584.1784.174,484,100
Dec 01, 201784.4984.9183.8584.5984.594,664,700
Nov 30, 201784.5384.6584.1484.3984.394,849,800
Nov 29, 201784.0284.4583.7684.2684.264,633,900
Nov 28, 201784.5184.6283.7984.2384.232,946,800
Nov 27, 201785.0485.0584.5284.5584.552,218,000
Nov 24, 201784.9185.0984.8884.9584.951,255,000
Nov 22, 201784.8785.1384.6384.8484.842,347,400
Nov 21, 201784.6485.0884.5185.0385.033,056,900
Nov 20, 201784.7184.7984.2684.4084.403,613,800
Nov 17, 201784.8185.0784.5584.6584.652,782,600
Nov 16, 201784.1185.1184.1085.0285.025,137,200
Nov 15, 201785.0585.2084.2784.3284.325,171,100
Nov 14, 201785.1285.4285.0385.1885.184,039,200
Nov 13, 201784.9885.4884.8585.3685.363,487,200
Nov 10, 201784.4185.2184.2584.9384.933,657,400
Nov 09, 201784.4485.3584.2184.8484.843,856,400
Nov 08, 201784.2784.8084.2384.7584.752,058,200
Nov 07, 201783.6984.6083.6884.3384.333,992,500
Nov 06, 201783.1683.8883.1183.6583.653,156,300
Nov 03, 201782.8983.4182.5383.0983.092,458,400
Nov 02, 201782.8583.6482.7383.3083.305,159,300
Nov 01, 201782.3482.7882.1582.6082.603,507,700
Oct 31, 201782.2282.3581.4982.2082.204,422,700
Oct 30, 201781.8682.5481.8682.2182.213,061,000
Oct 27, 201781.8682.4981.3482.2882.282,979,900
Oct 26, 201782.8183.0081.6181.9181.913,916,400
Oct 25, 201782.4882.8782.0282.5982.593,490,900
Oct 24, 201783.1783.4482.5482.8382.832,521,400
Oct 23, 201783.7583.8383.2383.3383.332,618,800
Oct 20, 201784.0684.1083.3383.6583.652,929,900
Oct 19, 201784.3684.5483.8484.1384.131,838,700
Oct 18, 201784.3784.6984.2184.3884.381,935,900
Oct 17, 201784.2884.5284.1284.4784.472,191,300
Oct 16, 201784.7384.9084.3084.3784.371,972,300
Oct 13, 201784.8885.0084.4084.7984.792,662,600
Oct 12, 201784.0684.5783.9384.5784.572,787,500
Oct 11, 201783.8284.2983.8184.0384.032,944,800
Oct 10, 201783.7684.3283.5083.7583.756,012,600
Oct 09, 201783.3483.7183.2583.5083.502,248,200
Oct 06, 201783.1383.3782.6083.3083.302,594,800
Oct 05, 201783.3883.9983.3783.5783.573,398,700
Oct 04, 201782.9283.3382.6383.2783.274,137,400
Oct 03, 201782.9683.0482.6682.8582.856,710,800
Oct 02, 201783.2283.2682.8482.9782.974,533,800
Sep 29, 201782.8083.1882.6283.0983.094,245,200
Sep 28, 201782.1983.0082.1982.9282.924,114,300
Sep 27, 201782.9483.1082.0782.3682.363,812,800
Sep 26, 201783.1383.3882.9183.1183.113,099,300
Sep 25, 201782.4983.3182.4982.9782.975,536,300
Sep 22, 201783.1783.4882.4482.4982.494,549,600
Sep 22, 20170.854 Dividend
Sep 21, 201784.0884.6383.9283.9383.086,278,500
Sep 20, 201784.5484.6683.7284.0983.232,741,300
Sep 19, 201784.9584.9784.2684.3283.462,916,500
Sep 18, 201785.3285.4784.6184.8884.023,442,200
Sep 15, 201785.1385.3884.5885.3484.473,172,800
Sep 14, 201784.3785.2284.1785.1884.312,839,400
Sep 13, 201784.7284.7684.1984.4883.621,840,100
Sep 12, 201785.5885.8084.3984.7083.843,991,300
Sep 11, 201785.1285.8085.0085.7184.842,352,600
Sep 08, 201784.6385.2484.5684.9384.072,334,500
Sep 07, 201784.4985.0084.3684.8684.002,313,000
Sep 06, 201784.2784.8984.1984.3283.463,330,500
Sep 05, 201784.4284.6883.6884.1083.243,705,200
Sep 01, 201784.0684.6883.9584.3383.473,385,900
Aug 31, 201783.7984.2783.6384.0483.183,212,700
Aug 30, 201782.9583.5782.6283.5682.712,054,100
Aug 29, 201783.0683.4583.0083.0982.241,401,700
Aug 28, 201783.8683.9482.9283.1882.332,072,000
Aug 25, 201783.6984.1383.3183.8282.972,147,300
Aug 24, 201783.8584.3383.3783.4282.572,012,200
Aug 23, 201782.8683.7882.6583.6882.831,889,800
Aug 22, 201783.0883.3382.6182.8381.991,835,300
Aug 21, 201782.2083.2182.0783.0782.222,487,600
Aug 18, 201782.8282.9581.9582.1981.352,011,600
Aug 17, 201783.4583.7582.9983.0382.192,053,900
Aug 16, 201783.3283.8183.3283.5582.702,945,300
Aug 15, 201783.3183.3182.6783.2282.372,260,000
Aug 14, 201782.4483.6382.3083.4782.622,159,200
Aug 11, 201782.6382.6981.7382.1081.262,692,800
Aug 10, 201783.0383.1882.6182.6181.774,190,800
Aug 09, 201783.5583.5983.0583.2182.364,508,400
Aug 08, 201783.7383.9283.2883.4982.642,324,400
Aug 07, 201784.0084.1183.5783.8983.041,642,700
Aug 04, 201783.6884.1483.5083.9883.132,068,700
Aug 03, 201783.7284.1883.4083.7082.852,032,500
Aug 02, 201784.4684.4683.5983.8783.022,192,000
Aug 01, 201784.5285.0083.9784.6483.783,142,900
Jul 31, 201784.2484.3883.6084.2683.402,967,600
Jul 28, 201784.4084.6683.9884.1583.293,024,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...