VNQ - Vanguard Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201880.0080.0179.6279.8579.85902,485
Jun 20, 201878.9679.8978.9179.7879.784,726,700
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
Apr 30, 201876.4276.7176.0776.0975.396,625,500
Apr 27, 201875.0676.6474.9776.3975.696,278,700
Apr 26, 201874.3575.5274.2575.1074.415,551,000
Apr 25, 201874.0374.4173.5574.1373.454,055,400
Apr 24, 201874.0574.5873.8574.2773.595,852,200
Apr 23, 201874.0874.3873.6673.9973.314,325,700
Apr 20, 201874.6674.9673.9574.0573.375,171,200
Apr 19, 201875.5975.6774.2174.7474.056,917,900
Apr 18, 201876.1876.2875.8375.8475.144,122,900
Apr 17, 201875.2976.4275.0676.0075.304,503,600
Apr 16, 201874.7575.3774.5775.1274.434,279,000
Apr 13, 201874.2074.7274.0974.6673.973,817,100
Apr 12, 201875.2375.2474.0574.2773.594,049,600
Apr 11, 201874.8175.6874.7475.1174.423,892,500
Apr 10, 201875.3575.4974.8374.9574.267,318,500
Apr 09, 201875.3275.6374.9175.0374.344,466,300
Apr 06, 201875.6776.2575.0275.2774.584,817,500
Apr 05, 201875.9275.9975.1975.8475.144,195,900
Apr 04, 201874.6676.0974.4975.8775.175,502,800
Apr 03, 201874.5775.4274.0875.0874.399,987,300
Apr 02, 201875.3475.6773.9574.4573.776,487,700
Mar 29, 201875.7775.9575.1675.4774.785,993,400
Mar 28, 201873.9775.7073.8475.5674.878,917,300
Mar 27, 201873.5374.6872.6773.7173.039,132,000
Mar 26, 201873.0373.5672.6873.4372.766,979,200
Mar 26, 20180.706 Dividend
Mar 23, 201874.6274.8373.1273.3171.949,530,900
Mar 22, 201874.9075.9774.6174.6473.245,605,700
Mar 21, 201875.5575.8574.6875.0873.675,905,400
Mar 20, 201875.8576.3875.3575.6474.225,677,000
Mar 19, 201876.4676.4875.4275.9074.483,999,400
Mar 16, 201875.9476.6675.7776.5675.134,951,000
Mar 15, 201876.1876.3175.6376.0374.615,680,500
Mar 14, 201875.9176.3575.7376.0574.635,945,100
Mar 13, 201876.1676.5175.7275.9874.564,877,100
Mar 12, 201875.6376.0975.3875.9174.496,661,400
Mar 09, 201875.1775.5874.6875.5874.166,293,400
Mar 08, 201875.2075.3574.7975.1773.766,381,300
Mar 07, 201874.2375.0974.1975.0373.629,868,300
Mar 06, 201874.3474.7373.6974.5773.176,039,100
Mar 05, 201873.1974.5773.1474.2272.835,558,100
Mar 02, 201873.0773.4772.6273.3972.028,408,100
Mar 01, 201873.1974.3072.8373.4272.058,794,700
Feb 28, 201873.6674.3573.3573.3571.989,175,500
Feb 27, 201875.3075.3573.3873.4072.037,635,400
Feb 26, 201875.3175.3674.6475.1573.746,336,100
Feb 23, 201874.0374.9673.9274.9473.546,884,100
Feb 22, 201873.2874.3173.1373.7672.387,412,700
Feb 21, 201874.4074.5372.9372.9371.567,852,900
Feb 20, 201875.0675.6874.3174.4073.015,766,000
Feb 16, 201875.1175.6774.8275.2973.887,002,400
Feb 15, 201874.2775.0174.0674.8873.487,359,200
Feb 14, 201874.0674.2573.1674.1672.778,225,700
Feb 13, 201874.0174.9173.5274.7073.308,766,100
Feb 12, 201874.5974.6372.1174.1872.7915,209,300
Feb 09, 201872.7974.7472.0574.1572.7612,718,500
Feb 08, 201874.1574.9372.2772.3470.9911,116,900
Feb 07, 201874.7875.9274.4374.4873.097,480,000
Feb 06, 201873.5575.2073.0974.8073.4012,554,100
Feb 05, 201876.7077.5474.6974.7973.398,861,900
Feb 02, 201877.1677.6076.4477.0875.6411,151,800
Feb 01, 201879.0979.7477.6077.7476.287,313,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...