VNQ - Vanguard Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 19, 2018	83.05	83.08	81.91	82.04	82.04	4,410,600
Sep 18, 2018	83.30	83.53	82.87	83.01	83.01	8,039,400
Sep 17, 2018	83.13	83.58	82.87	83.41	83.41	4,414,700
Sep 14, 2018	83.55	83.62	82.54	83.14	83.14	5,215,800
Sep 13, 2018	83.61	83.93	83.34	83.67	83.67	3,813,600
Sep 12, 2018	83.24	83.47	82.98	83.26	83.26	2,827,800
Sep 11, 2018	83.01	83.50	82.88	83.22	83.22	3,980,300
Sep 10, 2018	83.25	83.70	83.11	83.23	83.23	3,089,200
Sep 07, 2018	83.55	83.55	82.77	82.86	82.86	4,234,400
Sep 06, 2018	83.66	84.00	83.64	83.77	83.77	3,760,300
Sep 05, 2018	83.02	83.82	82.58	83.53	83.53	5,407,700
Sep 04, 2018	83.86	84.07	82.95	83.05	83.05	4,718,600
Aug 31, 2018	83.78	84.23	83.72	84.05	84.05	3,305,800
Aug 30, 2018	84.35	84.37	83.65	83.72	83.72	2,968,300
Aug 29, 2018	84.23	84.44	84.07	84.26	84.26	3,564,900
Aug 28, 2018	83.24	84.25	83.02	84.24	84.24	4,653,100
Aug 27, 2018	83.49	83.56	82.84	83.12	83.12	4,479,000
Aug 24, 2018	82.93	83.43	82.80	83.42	83.42	3,897,100
Aug 23, 2018	83.15	83.30	82.90	82.93	82.93	2,528,800
Aug 22, 2018	83.53	83.64	82.83	83.14	83.14	2,954,900
Aug 21, 2018	84.00	84.15	83.41	83.61	83.61	3,149,000
Aug 20, 2018	84.17	84.55	84.00	84.12	84.12	4,629,200
Aug 17, 2018	83.11	84.07	83.11	84.06	84.06	4,698,400
Aug 16, 2018	82.63	83.30	82.56	83.29	83.29	3,329,800
Aug 15, 2018	82.04	82.72	81.81	82.62	82.62	5,202,600
Aug 14, 2018	81.58	82.20	81.58	81.99	81.99	3,249,400
Aug 13, 2018	81.66	81.85	81.38	81.59	81.59	2,755,400
Aug 10, 2018	82.49	82.50	81.60	81.75	81.75	4,524,100
Aug 09, 2018	82.34	82.65	82.19	82.38	82.38	3,149,800
Aug 08, 2018	82.77	82.80	82.15	82.34	82.34	2,415,400
Aug 07, 2018	83.12	83.38	82.40	82.82	82.82	3,047,100
Aug 06, 2018	83.12	83.38	82.77	82.97	82.97	4,655,000
Aug 03, 2018	82.23	83.12	82.15	83.08	83.08	4,342,700
Aug 02, 2018	82.35	82.66	82.01	82.19	82.19	4,748,200
Aug 01, 2018	81.35	82.53	81.13	82.52	82.52	7,798,900
Jul 31, 2018	80.84	82.31	80.84	81.94	81.94	5,737,300
Jul 30, 2018	80.51	80.78	79.99	80.59	80.59	4,002,000
Jul 27, 2018	81.56	81.61	80.46	80.54	80.54	4,788,000
Jul 26, 2018	81.25	81.82	81.05	81.41	81.41	4,385,400
Jul 25, 2018	80.54	81.28	80.39	81.14	81.14	4,521,400
Jul 24, 2018	80.89	81.03	80.30	80.50	80.50	4,174,900
Jul 23, 2018	81.04	81.18	80.43	80.91	80.91	4,379,600
Jul 20, 2018	81.59	81.80	80.86	81.08	81.08	3,265,500
Jul 19, 2018	80.88	82.15	80.65	81.87	81.87	4,358,700
Jul 18, 2018	81.16	81.45	80.55	80.92	80.92	5,185,600
Jul 17, 2018	81.95	82.06	81.19	81.28	81.28	4,031,200
Jul 16, 2018	82.11	82.20	81.36	81.82	81.82	3,023,900
Jul 13, 2018	82.55	82.90	82.20	82.26	82.26	5,013,800
Jul 12, 2018	82.52	82.65	82.08	82.51	82.51	4,042,100
Jul 11, 2018	82.43	82.71	82.18	82.26	82.26	5,127,900
Jul 10, 2018	82.51	82.73	82.03	82.53	82.53	4,561,900
Jul 09, 2018	83.13	83.13	81.94	82.36	82.36	6,621,300
Jul 06, 2018	82.79	83.16	82.74	83.02	83.02	7,887,400
Jul 05, 2018	81.85	82.62	81.54	82.58	82.58	7,214,700
Jul 03, 2018	81.04	82.18	80.84	81.61	81.61	7,325,300
Jul 02, 2018	81.52	81.54	80.08	81.00	81.00	7,926,500
Jun 29, 2018	81.10	81.80	80.62	81.45	81.45	5,235,400
Jun 28, 2018	80.53	81.35	80.44	81.25	81.25	3,896,700
Jun 27, 2018	81.05	81.26	80.51	80.53	80.53	4,559,900
Jun 26, 2018	80.74	81.17	80.37	80.84	80.84	3,751,000
Jun 25, 2018	80.65	80.90	80.09	80.58	80.58	5,904,500
Jun 22, 2018	80.33	80.84	79.97	80.79	80.79	4,391,700
Jun 21, 2018	80.00	80.26	79.62	80.16	80.16	3,719,700
Jun 20, 2018	78.96	79.89	78.91	79.78	79.78	7,327,500
Jun 19, 2018	78.74	79.28	78.74	78.90	78.90	11,275,400
Jun 18, 2018	78.78	79.05	78.44	78.98	78.98	6,391,600
Jun 18, 2018	0.732 Dividend
Jun 15, 2018	79.72	80.26	79.53	79.69	78.96	11,131,800
Jun 14, 2018	79.25	80.01	79.25	79.74	79.01	4,458,200
Jun 13, 2018	80.56	80.70	78.81	78.99	78.26	7,230,900
Jun 12, 2018	80.03	80.77	79.82	80.56	79.82	3,287,900
Jun 11, 2018	80.11	80.27	79.93	80.08	79.34	4,168,300
Jun 08, 2018	79.97	80.27	79.79	80.20	79.46	2,773,200
Jun 07, 2018	79.92	80.12	79.43	79.91	79.18	3,353,300
Jun 06, 2018	79.72	79.91	79.32	79.91	79.18	4,006,100
Jun 05, 2018	80.22	80.30	79.56	79.72	78.99	5,543,000
Jun 04, 2018	79.40	79.95	79.11	79.93	79.20	5,385,300
Jun 01, 2018	78.59	79.43	78.43	79.24	78.51	7,233,800
May 31, 2018	78.91	79.19	78.59	78.89	78.17	5,430,500
May 30, 2018	78.05	79.40	77.83	79.16	78.43	4,901,800
May 29, 2018	77.54	78.23	77.32	78.10	77.38	4,499,200
May 25, 2018	77.53	78.02	77.42	77.73	77.02	3,597,300
May 24, 2018	77.64	77.94	77.04	77.46	76.75	3,160,300
May 23, 2018	76.80	77.86	76.79	77.62	76.91	3,958,200
May 22, 2018	76.73	76.95	76.42	76.85	76.14	3,470,800
May 21, 2018	76.01	76.87	75.60	76.74	76.04	3,671,500
May 18, 2018	75.83	76.12	75.50	75.84	75.14	3,343,800
May 17, 2018	76.09	76.35	75.58	75.74	75.04	3,998,100
May 16, 2018	76.50	76.75	76.01	76.12	75.42	4,400,400
May 15, 2018	77.22	77.22	76.12	76.35	75.65	5,134,300
May 14, 2018	78.22	78.39	77.24	77.61	76.90	3,536,200
May 11, 2018	78.59	78.87	78.16	78.28	77.56	2,694,500
May 10, 2018	78.23	78.70	78.07	78.55	77.83	3,664,000
May 09, 2018	77.26	77.96	77.16	77.94	77.22	4,685,300
May 08, 2018	77.80	77.80	77.17	77.42	76.71	4,311,600
May 07, 2018	77.40	77.90	77.35	77.81	77.10	4,670,300
May 04, 2018	76.41	77.49	76.41	77.29	76.58	3,746,600
May 03, 2018	76.26	76.77	76.16	76.45	75.75	5,839,500
May 02, 2018	76.61	76.83	75.83	76.50	75.80	5,361,800
May 01, 2018	76.08	76.93	75.94	76.78	76.07	5,251,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...