VNQ - Vanguard Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201874.4074.5373.7573.8373.833,175,670
Feb 20, 201875.0675.6874.3174.4074.405,766,000
Feb 16, 201875.1175.6774.8275.2975.297,002,400
Feb 15, 201874.2775.0174.0674.8874.887,359,200
Feb 14, 201874.0674.2573.1674.1674.168,225,700
Feb 13, 201874.0174.9173.5274.7074.708,766,100
Feb 12, 201874.5974.6372.1174.1874.1815,209,300
Feb 09, 201872.7974.7472.0574.1574.1512,718,500
Feb 08, 201874.1574.9372.2772.3472.3411,116,900
Feb 07, 201874.7875.9274.4374.4874.487,480,000
Feb 06, 201873.5575.2073.0974.8074.8012,554,100
Feb 05, 201876.7077.5474.6974.7974.798,861,900
Feb 02, 201877.1677.6076.4477.0877.0811,151,800
Feb 01, 201879.0979.7477.6077.7477.747,313,200
Jan 31, 201878.2779.4878.0279.4579.458,845,500
Jan 30, 201878.2778.5977.9278.0578.056,937,600
Jan 29, 201879.4879.4978.5778.6278.625,280,200
Jan 26, 201879.9780.0879.2379.6979.694,966,400
Jan 25, 201879.9780.1179.4579.9779.974,765,000
Jan 24, 201880.4280.6179.8380.1180.116,242,500
Jan 23, 201879.7980.5579.6680.5380.534,599,700
Jan 22, 201878.8379.4778.7479.4379.434,767,400
Jan 19, 201878.4278.7278.2078.7178.714,546,800
Jan 18, 201879.0179.1078.2278.2978.294,548,200
Jan 17, 201879.0979.4078.7079.3179.315,560,300
Jan 16, 201878.9080.0378.7478.7678.765,760,800
Jan 12, 201879.0379.2478.4778.6178.615,154,600
Jan 11, 201879.7179.9379.1779.2579.255,067,100
Jan 10, 201880.1080.2379.1179.5279.526,244,400
Jan 09, 201881.5081.7380.3980.4280.424,631,000
Jan 08, 201881.1681.6181.0481.4781.474,763,200
Jan 05, 201881.1781.2380.8481.0581.055,742,900
Jan 04, 201882.4582.4880.9981.0181.014,734,100
Jan 03, 201882.7382.9382.2682.4382.435,516,900
Jan 02, 201883.0483.1782.4082.6782.674,639,500
Dec 29, 201783.1183.2882.8582.9882.982,957,300
Dec 28, 201782.3983.0382.3182.9582.953,172,900
Dec 27, 201782.8282.8282.3182.5182.514,341,500
Dec 26, 201781.8582.4681.6882.2482.242,874,500
Dec 22, 201781.3281.9581.2281.8381.836,484,400
Dec 21, 201781.9581.9581.1881.2781.274,701,300
Dec 20, 201783.8684.0982.8482.8582.857,831,900
Dec 19, 201785.6785.6983.6783.8283.825,259,200
Dec 18, 201785.2686.1485.2585.6485.645,169,400
Dec 15, 201784.6685.2584.6385.0885.084,909,500
Dec 14, 201784.6284.8884.3884.5584.554,901,000
Dec 13, 201784.6284.9784.4184.5784.573,887,100
Dec 12, 201784.4684.6683.7484.4384.434,732,000
Dec 11, 201784.0584.1583.8484.0284.025,326,200
Dec 08, 201783.9384.1883.5584.0384.033,448,600
Dec 07, 201783.6083.6883.1183.6083.604,049,100
Dec 06, 201783.3483.7883.0083.3983.393,967,900
Dec 05, 201783.7584.3083.4583.4783.474,372,600
Dec 04, 201784.7685.1084.1584.1784.174,484,100
Dec 01, 201784.4984.9183.8584.5984.594,664,700
Nov 30, 201784.5384.6584.1484.3984.394,849,800
Nov 29, 201784.0284.4583.7684.2684.264,633,900
Nov 28, 201784.5184.6283.7984.2384.232,946,800
Nov 27, 201785.0485.0584.5284.5584.552,218,000
Nov 24, 201784.9185.0984.8884.9584.951,255,000
Nov 22, 201784.8785.1384.6384.8484.842,347,400
Nov 21, 201784.6485.0884.5185.0385.033,056,900
Nov 20, 201784.7184.7984.2684.4084.403,613,800
Nov 17, 201784.8185.0784.5584.6584.652,782,600
Nov 16, 201784.1185.1184.1085.0285.025,137,200
Nov 15, 201785.0585.2084.2784.3284.325,171,100
Nov 14, 201785.1285.4285.0385.1885.184,039,200
Nov 13, 201784.9885.4884.8585.3685.363,487,200
Nov 10, 201784.4185.2184.2584.9384.933,657,400
Nov 09, 201784.4485.3584.2184.8484.843,856,400
Nov 08, 201784.2784.8084.2384.7584.752,058,200
Nov 07, 201783.6984.6083.6884.3384.333,992,500
Nov 06, 201783.1683.8883.1183.6583.653,156,300
Nov 03, 201782.8983.4182.5383.0983.092,458,400
Nov 02, 201782.8583.6482.7383.3083.305,159,300
Nov 01, 201782.3482.7882.1582.6082.603,507,700
Oct 31, 201782.2282.3581.4982.2082.204,422,700
Oct 30, 201781.8682.5481.8682.2182.213,061,000
Oct 27, 201781.8682.4981.3482.2882.282,979,900
Oct 26, 201782.8183.0081.6181.9181.913,916,400
Oct 25, 201782.4882.8782.0282.5982.593,490,900
Oct 24, 201783.1783.4482.5482.8382.832,521,400
Oct 23, 201783.7583.8383.2383.3383.332,618,800
Oct 20, 201784.0684.1083.3383.6583.652,929,900
Oct 19, 201784.3684.5483.8484.1384.131,838,700
Oct 18, 201784.3784.6984.2184.3884.381,935,900
Oct 17, 201784.2884.5284.1284.4784.472,191,300
Oct 16, 201784.7384.9084.3084.3784.371,972,300
Oct 13, 201784.8885.0084.4084.7984.792,662,600
Oct 12, 201784.0684.5783.9384.5784.572,787,500
Oct 11, 201783.8284.2983.8184.0384.032,944,800
Oct 10, 201783.7684.3283.5083.7583.756,012,600
Oct 09, 201783.3483.7183.2583.5083.502,248,200
Oct 06, 201783.1383.3782.6083.3083.302,594,800
Oct 05, 201783.3883.9983.3783.5783.573,398,700
Oct 04, 201782.9283.3382.6383.2783.274,137,400
Oct 03, 201782.9683.0482.6682.8582.856,710,800
Oct 02, 201783.2283.2682.8482.9782.974,533,800
Sep 29, 201782.8083.1882.6283.0983.094,245,200
Sep 28, 201782.1983.0082.1982.9282.924,114,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...