Advertisement
Advertisement
U.S. markets open in 9 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Real Estate Index Fund (VNQ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
89.34+0.99 (+1.12%)
At close: 04:00PM EST
89.34 0.00 (0.00%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202388.8589.3688.3789.3489.343,939,000
Jan 25, 202387.9188.4987.5088.3588.354,953,300
Jan 24, 202387.8588.6887.0088.3188.313,810,600
Jan 23, 202387.7088.5987.1488.0988.095,154,100
Jan 20, 202386.6887.7285.6787.6987.694,251,100
Jan 19, 202386.6687.6386.6186.6686.664,696,800
Jan 18, 202388.6888.9886.9987.1487.145,984,200
Jan 17, 202388.3188.8988.0888.4388.433,943,900
Jan 13, 202387.8088.5387.5388.1888.184,153,400
Jan 12, 202388.0088.8687.1388.7388.735,890,600
Jan 11, 202385.2287.6585.2287.6287.625,663,300
Jan 10, 202384.2784.5983.4784.5984.598,040,700
Jan 09, 202384.6485.3384.0484.4084.405,699,200
Jan 06, 202382.5784.6682.2084.3784.375,962,000
Jan 05, 202383.7683.7681.9682.1682.166,839,500
Jan 04, 202383.2585.1883.1784.4384.436,860,200
Jan 03, 202383.1783.8681.6682.5682.565,906,600
Dec 30, 202282.4882.8581.5082.4882.484,897,100
Dec 29, 202281.8783.2681.6383.0883.085,398,400
Dec 28, 202282.8883.2781.1881.3081.305,168,000
Dec 27, 202282.7182.9781.9882.7182.713,961,900
Dec 23, 202281.7682.7781.4082.7482.743,539,500
Dec 22, 202281.6782.0680.4982.0182.016,619,400
Dec 22, 20221.164 Dividend
Dec 21, 202283.3684.4283.2583.5282.367,101,700
Dec 20, 202282.6383.2981.8682.8181.666,614,800
Dec 19, 202284.0084.0082.5283.0281.863,776,100
Dec 16, 202285.4285.4283.1684.0982.928,166,400
Dec 15, 202286.5187.1285.8486.3285.125,325,500
Dec 14, 202288.0389.1187.0587.4986.276,553,300
Dec 13, 202288.8889.4787.0888.0986.866,864,400
Dec 12, 202286.0386.5085.0686.4985.285,115,900
Dec 09, 202285.7186.6685.5085.8384.634,572,500
Dec 08, 202285.6686.7785.5085.9984.793,994,400
Dec 07, 202285.0586.2984.8885.3984.206,206,700
Dec 06, 202286.2186.2584.8585.2284.035,276,900
Dec 05, 202287.3787.3785.8486.0384.835,983,200
Dec 02, 202286.8588.0786.4987.6386.413,953,700
Dec 01, 202288.7289.3887.1787.8986.675,038,900
Nov 30, 202285.9188.1485.2788.0886.857,077,800
Nov 29, 202284.7886.2284.5186.1184.916,035,700
Nov 28, 202286.5586.9684.5184.7183.534,032,700
Nov 25, 202286.5787.0686.5787.0485.831,524,100
Nov 23, 202286.3186.9185.7986.4985.284,423,800
Nov 22, 202286.3286.5385.7686.4285.223,514,700
Nov 21, 202285.2086.0384.9485.9584.753,505,900
Nov 18, 202285.4485.8484.6485.5084.313,854,100
Nov 17, 202283.9684.6183.6084.4383.254,463,400
Nov 16, 202285.5785.9084.8185.0183.834,258,200
Nov 15, 202286.0086.3984.8885.7984.595,283,900
Nov 14, 202286.5186.6284.8184.8783.696,181,900
Nov 11, 202287.0387.8986.6686.9985.785,928,000
Nov 10, 202284.0087.1783.9587.0085.798,312,600
Nov 09, 202281.7182.6280.8681.0779.945,510,300
Nov 08, 202281.8882.7881.3981.9180.775,578,400
Nov 07, 202282.0982.5581.1181.6680.525,545,800
Nov 04, 202281.2082.2180.1081.6680.525,664,800
Nov 03, 202279.9381.1779.0380.5679.445,231,600
Nov 02, 202282.4383.4280.5180.6779.557,240,200
Nov 01, 202283.8884.1382.7682.9581.794,751,100
Oct 31, 202282.3083.4382.0882.9881.825,112,200
Oct 28, 202280.9583.2880.7283.0781.914,651,400
Oct 27, 202281.6182.2281.0281.2880.155,239,600
Oct 26, 202281.1381.9180.6181.1680.035,746,800
Oct 25, 202278.4181.3678.4181.2180.085,815,800
Oct 24, 202278.7979.1177.5778.1477.054,918,000
Oct 21, 202277.8178.1976.5478.1577.066,060,100
Oct 20, 202277.9278.7977.3277.5476.464,959,700
Oct 19, 202279.0979.3577.4077.8876.796,452,100
Oct 18, 202280.3180.9979.1379.8778.765,609,200
Oct 17, 202277.5579.3177.4979.0177.915,823,800
Oct 14, 202278.6879.2876.0376.1475.087,320,700
Oct 13, 202275.1578.4674.6678.0876.998,561,200
Oct 12, 202277.5077.5076.2076.6875.616,634,400
Oct 11, 202276.6678.0275.7677.4976.417,189,700
Oct 10, 202277.5578.2176.5976.7175.646,549,500
Oct 07, 202278.6079.0476.9277.4476.366,913,700
Oct 06, 202281.3981.7279.1879.3578.247,820,800
Oct 05, 202282.1282.2580.2781.6280.486,518,400
Oct 04, 202282.5583.8782.4383.2582.096,439,300
Oct 03, 202281.4082.1180.0481.6080.468,718,400
Sep 30, 202279.7080.7479.5080.1779.059,023,600
Sep 29, 202280.8680.8678.7379.2878.188,576,300
Sep 28, 202280.7582.0179.9381.6880.549,000,200
Sep 27, 202281.8082.3579.8280.0278.9010,015,000
Sep 26, 202282.9983.0580.2581.1079.978,119,600
Sep 23, 202283.7084.1382.5283.4482.288,982,100
Sep 23, 20220.916 Dividend
Sep 22, 202286.3286.3685.1885.4883.396,743,600
Sep 21, 202288.5889.1086.5586.5884.467,128,900
Sep 20, 202289.3289.4087.5287.9785.815,850,800
Sep 19, 202289.4890.2088.8890.1687.954,467,100
Sep 16, 202289.8190.3989.1090.2988.086,807,800
Sep 15, 202292.0192.2890.1890.2888.076,727,800
Sep 14, 202292.6592.9391.3391.9889.735,301,500
Sep 13, 202294.8595.1192.7493.0490.764,824,900
Sep 12, 202296.1996.9296.0796.7494.372,737,500
Sep 09, 202295.0896.1494.6895.8193.464,129,900
Sep 08, 202294.0395.1193.7594.7892.463,408,300
Sep 07, 202292.7194.7192.6794.5292.203,681,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement