VNQ - Vanguard Real Estate Index Fund ETF Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201990.4691.3590.2591.1891.183,951,100
Aug 15, 201989.4990.4489.3990.2590.254,582,900
Aug 14, 201990.3490.4889.1589.3689.364,645,100
Aug 13, 201990.5691.0290.0190.7490.744,540,200
Aug 12, 201990.7490.9890.1490.6190.612,944,000
Aug 09, 201990.8091.1590.0090.8590.853,304,800
Aug 08, 201989.5990.9688.9890.9690.965,766,700
Aug 07, 201988.2089.9987.3689.3989.398,674,600
Aug 06, 201987.7689.0287.5488.5388.537,789,000
Aug 05, 201989.1089.1586.4587.5687.566,840,000
Aug 02, 201988.8289.7988.6789.3289.324,794,000
Aug 01, 201989.0189.7288.3588.8988.898,371,300
Jul 31, 201989.3489.9888.3888.8988.895,979,800
Jul 30, 201988.4789.5688.4589.2489.243,818,100
Jul 29, 201988.4489.1488.3888.5388.534,898,200
Jul 26, 201988.0188.4487.6388.2988.293,111,900
Jul 25, 201988.3888.4487.5887.8987.895,629,200
Jul 24, 201988.4588.5087.9088.4188.412,946,100
Jul 23, 201987.5688.3487.2988.3488.344,239,800
Jul 22, 201987.5387.6987.0287.3587.353,265,200
Jul 19, 201988.9789.0387.3187.4387.435,064,600
Jul 18, 201988.6589.1288.1788.8888.887,048,800
Jul 17, 201989.4189.6988.3688.8888.886,422,000
Jul 16, 201989.2789.5788.8189.1889.183,611,600
Jul 15, 201989.5889.9889.3089.3989.393,185,700
Jul 12, 201989.6589.7789.0789.4689.462,948,600
Jul 11, 201990.7790.7789.2489.5889.584,020,600
Jul 10, 201990.6291.0090.1590.7690.766,833,700
Jul 09, 201989.7590.3989.5190.2490.244,906,800
Jul 08, 201989.5390.0989.3989.9489.944,509,700
Jul 05, 201989.3189.9188.2289.6289.625,375,100
Jul 03, 201989.0290.0188.9589.9489.945,418,000
Jul 02, 201987.4488.8887.4488.8888.887,633,700
Jul 01, 201987.9887.9886.3387.3687.369,764,900
Jun 28, 201987.2187.9687.1487.4087.409,638,200
Jun 27, 201986.5387.1686.3787.1087.106,924,500
Jun 27, 20190.827 Dividend
Jun 26, 201988.6388.7286.6186.8285.9912,897,000
Jun 25, 201989.9490.1788.5988.5987.755,381,300
Jun 24, 201990.6390.9189.6589.9289.063,773,600
Jun 21, 201991.0091.2790.0490.2389.377,941,700
Jun 20, 201991.5691.8591.3991.5290.654,862,000
Jun 19, 201990.4291.3690.0191.0690.193,694,600
Jun 18, 201991.3391.5990.1690.5789.714,449,200
Jun 17, 201989.9490.7889.9490.6689.803,574,900
Jun 14, 201989.6090.1289.5589.7088.852,981,700
Jun 13, 201989.3589.6589.1089.6588.802,799,400
Jun 12, 201989.0489.5788.9089.2788.422,768,500
Jun 11, 201988.9989.1988.3188.9788.123,834,000
Jun 10, 201989.1989.2988.4088.7387.882,945,500
Jun 07, 201989.1389.5788.9289.0288.173,525,700
Jun 06, 201988.8088.8988.0588.6987.854,077,200
Jun 05, 201987.2188.6286.9988.5287.686,775,400
Jun 04, 201987.2587.2585.9586.7185.886,993,200
Jun 03, 201987.2087.3986.4887.1086.276,347,800
May 31, 201986.1687.3785.8986.8986.065,369,200
May 30, 201986.1286.7886.0386.3985.573,984,100
May 29, 201987.0687.2185.7186.0385.218,170,000
May 28, 201988.3388.5987.1487.1986.364,614,500
May 24, 201988.0288.4787.9988.0687.223,121,800
May 23, 201987.3887.8787.0987.7986.953,304,500
May 22, 201987.4287.6587.1687.5986.762,825,100
May 21, 201986.8787.5586.7587.3386.502,930,100
May 20, 201987.4287.6986.2486.5985.774,221,100
May 17, 201987.7388.0787.4187.8687.025,346,600
May 16, 201987.6588.4287.4588.0387.194,008,500
May 15, 201987.0187.8986.7287.6886.843,410,600
May 14, 201986.9587.3786.7487.0986.264,740,500
May 13, 201986.3286.9086.0886.7785.945,794,100
May 10, 201985.8887.0885.7186.8686.034,269,000
May 09, 201985.5786.1184.9685.9485.124,005,000
May 08, 201985.8886.5885.6785.7284.905,976,800
May 07, 201987.2887.2885.2185.8184.997,037,100
May 06, 201987.2587.6786.8787.3986.564,836,000
May 03, 201987.2487.7986.9387.6786.834,678,400
May 02, 201986.8887.7886.6786.9386.105,675,900
May 01, 201986.7787.8386.7286.8486.017,675,800
Apr 30, 201986.0286.9585.4886.7785.945,541,400
Apr 29, 201986.7186.9785.8585.9585.134,280,600
Apr 26, 201986.2886.8786.1386.8085.973,109,400
Apr 25, 201986.0886.3585.4786.1285.303,732,500
Apr 24, 201985.9786.5685.6686.3085.484,853,800
Apr 23, 201984.9285.7984.5285.6784.854,692,300
Apr 22, 201985.3985.6983.7884.5583.745,012,000
Apr 18, 201985.1185.6784.5885.4984.684,827,400
Apr 17, 201985.9186.0384.5684.8484.036,121,300
Apr 16, 201987.6287.6685.2885.6284.807,256,100
Apr 15, 201988.1088.1487.3787.6086.773,468,900
Apr 12, 201987.5988.0886.9788.0587.214,148,900
Apr 11, 201987.7888.0987.2887.6386.802,925,600
Apr 10, 201987.2087.7787.0287.6986.854,264,500
Apr 09, 201987.3587.4886.7486.8986.063,507,600
Apr 08, 201987.7787.8387.0787.3586.524,575,500
Apr 05, 201987.2487.8987.1087.8487.004,827,100
Apr 04, 201987.4387.5086.8087.2386.404,249,100
Apr 03, 201987.4787.7486.7887.3786.545,004,200
Apr 02, 201986.9887.5586.2287.4786.6410,358,100
Apr 01, 201987.0087.0385.9186.8686.038,528,500
Mar 29, 201987.0787.1686.5786.9186.0813,743,500
Mar 28, 201986.3587.0386.1086.9986.165,600,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...