VNQ - Vanguard Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201883.0583.0881.9182.0482.044,410,600
Sep 18, 201883.3083.5382.8783.0183.018,039,400
Sep 17, 201883.1383.5882.8783.4183.414,414,700
Sep 14, 201883.5583.6282.5483.1483.145,215,800
Sep 13, 201883.6183.9383.3483.6783.673,813,600
Sep 12, 201883.2483.4782.9883.2683.262,827,800
Sep 11, 201883.0183.5082.8883.2283.223,980,300
Sep 10, 201883.2583.7083.1183.2383.233,089,200
Sep 07, 201883.5583.5582.7782.8682.864,234,400
Sep 06, 201883.6684.0083.6483.7783.773,760,300
Sep 05, 201883.0283.8282.5883.5383.535,407,700
Sep 04, 201883.8684.0782.9583.0583.054,718,600
Aug 31, 201883.7884.2383.7284.0584.053,305,800
Aug 30, 201884.3584.3783.6583.7283.722,968,300
Aug 29, 201884.2384.4484.0784.2684.263,564,900
Aug 28, 201883.2484.2583.0284.2484.244,653,100
Aug 27, 201883.4983.5682.8483.1283.124,479,000
Aug 24, 201882.9383.4382.8083.4283.423,897,100
Aug 23, 201883.1583.3082.9082.9382.932,528,800
Aug 22, 201883.5383.6482.8383.1483.142,954,900
Aug 21, 201884.0084.1583.4183.6183.613,149,000
Aug 20, 201884.1784.5584.0084.1284.124,629,200
Aug 17, 201883.1184.0783.1184.0684.064,698,400
Aug 16, 201882.6383.3082.5683.2983.293,329,800
Aug 15, 201882.0482.7281.8182.6282.625,202,600
Aug 14, 201881.5882.2081.5881.9981.993,249,400
Aug 13, 201881.6681.8581.3881.5981.592,755,400
Aug 10, 201882.4982.5081.6081.7581.754,524,100
Aug 09, 201882.3482.6582.1982.3882.383,149,800
Aug 08, 201882.7782.8082.1582.3482.342,415,400
Aug 07, 201883.1283.3882.4082.8282.823,047,100
Aug 06, 201883.1283.3882.7782.9782.974,655,000
Aug 03, 201882.2383.1282.1583.0883.084,342,700
Aug 02, 201882.3582.6682.0182.1982.194,748,200
Aug 01, 201881.3582.5381.1382.5282.527,798,900
Jul 31, 201880.8482.3180.8481.9481.945,737,300
Jul 30, 201880.5180.7879.9980.5980.594,002,000
Jul 27, 201881.5681.6180.4680.5480.544,788,000
Jul 26, 201881.2581.8281.0581.4181.414,385,400
Jul 25, 201880.5481.2880.3981.1481.144,521,400
Jul 24, 201880.8981.0380.3080.5080.504,174,900
Jul 23, 201881.0481.1880.4380.9180.914,379,600
Jul 20, 201881.5981.8080.8681.0881.083,265,500
Jul 19, 201880.8882.1580.6581.8781.874,358,700
Jul 18, 201881.1681.4580.5580.9280.925,185,600
Jul 17, 201881.9582.0681.1981.2881.284,031,200
Jul 16, 201882.1182.2081.3681.8281.823,023,900
Jul 13, 201882.5582.9082.2082.2682.265,013,800
Jul 12, 201882.5282.6582.0882.5182.514,042,100
Jul 11, 201882.4382.7182.1882.2682.265,127,900
Jul 10, 201882.5182.7382.0382.5382.534,561,900
Jul 09, 201883.1383.1381.9482.3682.366,621,300
Jul 06, 201882.7983.1682.7483.0283.027,887,400
Jul 05, 201881.8582.6281.5482.5882.587,214,700
Jul 03, 201881.0482.1880.8481.6181.617,325,300
Jul 02, 201881.5281.5480.0881.0081.007,926,500
Jun 29, 201881.1081.8080.6281.4581.455,235,400
Jun 28, 201880.5381.3580.4481.2581.253,896,700
Jun 27, 201881.0581.2680.5180.5380.534,559,900
Jun 26, 201880.7481.1780.3780.8480.843,751,000
Jun 25, 201880.6580.9080.0980.5880.585,904,500
Jun 22, 201880.3380.8479.9780.7980.794,391,700
Jun 21, 201880.0080.2679.6280.1680.163,719,700
Jun 20, 201878.9679.8978.9179.7879.787,327,500
Jun 19, 201878.7479.2878.7478.9078.9011,275,400
Jun 18, 201878.7879.0578.4478.9878.986,391,600
Jun 18, 20180.732 Dividend
Jun 15, 201879.7280.2679.5379.6978.9611,131,800
Jun 14, 201879.2580.0179.2579.7479.014,458,200
Jun 13, 201880.5680.7078.8178.9978.267,230,900
Jun 12, 201880.0380.7779.8280.5679.823,287,900
Jun 11, 201880.1180.2779.9380.0879.344,168,300
Jun 08, 201879.9780.2779.7980.2079.462,773,200
Jun 07, 201879.9280.1279.4379.9179.183,353,300
Jun 06, 201879.7279.9179.3279.9179.184,006,100
Jun 05, 201880.2280.3079.5679.7278.995,543,000
Jun 04, 201879.4079.9579.1179.9379.205,385,300
Jun 01, 201878.5979.4378.4379.2478.517,233,800
May 31, 201878.9179.1978.5978.8978.175,430,500
May 30, 201878.0579.4077.8379.1678.434,901,800
May 29, 201877.5478.2377.3278.1077.384,499,200
May 25, 201877.5378.0277.4277.7377.023,597,300
May 24, 201877.6477.9477.0477.4676.753,160,300
May 23, 201876.8077.8676.7977.6276.913,958,200
May 22, 201876.7376.9576.4276.8576.143,470,800
May 21, 201876.0176.8775.6076.7476.043,671,500
May 18, 201875.8376.1275.5075.8475.143,343,800
May 17, 201876.0976.3575.5875.7475.043,998,100
May 16, 201876.5076.7576.0176.1275.424,400,400
May 15, 201877.2277.2276.1276.3575.655,134,300
May 14, 201878.2278.3977.2477.6176.903,536,200
May 11, 201878.5978.8778.1678.2877.562,694,500
May 10, 201878.2378.7078.0778.5577.833,664,000
May 09, 201877.2677.9677.1677.9477.224,685,300
May 08, 201877.8077.8077.1777.4276.714,311,600
May 07, 201877.4077.9077.3577.8177.104,670,300
May 04, 201876.4177.4976.4177.2976.583,746,600
May 03, 201876.2676.7776.1676.4575.755,839,500
May 02, 201876.6176.8375.8376.5075.805,361,800
May 01, 201876.0876.9375.9476.7876.075,251,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...