Real Estate Vanguard ETF (NY: VNQ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2024	91.37	91.88	90.93	91.45	2,966,286	+0.24(+0.26%)
Aug 13, 2024	91.06	91.31	90.55	91.21	3,111,353	+0.79(+0.87%)
Aug 12, 2024	90.77	90.78	89.78	90.42	2,925,504	-0.67(-0.74%)
Aug 09, 2024	91.02	91.26	90.10	91.09	4,133,923	+0.42(+0.46%)
Aug 08, 2024	89.80	90.85	89.52	90.67	5,981,247	+0.88(+0.98%)
Aug 07, 2024	90.81	91.85	89.68	89.79	4,998,067	-0.62(-0.69%)
Aug 06, 2024	88.64	91.37	88.27	90.41	7,321,603	+1.75(+1.97%)
Aug 05, 2024	89.48	91.02	88.42	88.66	6,852,525	-2.61(-2.86%)
Aug 02, 2024	91.10	92.13	90.45	91.27	5,224,223	-0.05(-0.05%)
Aug 01, 2024	91.46	91.81	90.47	91.32	6,987,614	+0.91(+1.01%)
Jul 31, 2024	90.89	91.54	90.15	90.41	5,633,326	-0.32(-0.35%)
Jul 30, 2024	90.37	90.94	90.03	90.73	2,853,949	+0.70(+0.78%)
Jul 29, 2024	89.71	90.33	88.92	90.03	3,371,104	+0.46(+0.51%)
Jul 26, 2024	88.68	89.88	88.44	89.57	3,326,100	+1.54(+1.75%)
Jul 25, 2024	88.65	89.68	87.84	88.03	4,723,118	-0.29(-0.33%)
Jul 24, 2024	89.59	90.17	88.23	88.32	3,837,967	-1.32(-1.47%)
Jul 23, 2024	89.57	90.26	89.17	89.64	2,655,317	-0.07(-0.08%)
Jul 22, 2024	89.05	89.80	88.41	89.71	3,244,439	+0.92(+1.04%)
Jul 19, 2024	89.08	89.23	88.41	88.79	2,809,031	-0.16(-0.18%)
Jul 18, 2024	89.24	90.78	88.72	88.95	4,464,173	-0.79(-0.88%)
Jul 17, 2024	89.02	90.34	89.02	89.74	4,773,760	+0.61(+0.68%)
Jul 16, 2024	88.61	89.16	88.15	89.13	3,029,069	+1.08(+1.23%)
Jul 15, 2024	87.62	88.16	87.37	88.05	2,927,915	+0.59(+0.67%)
Jul 12, 2024	87.50	88.02	87.14	87.46	3,562,753	+0.66(+0.76%)
Jul 11, 2024	85.46	87.10	85.46	86.80	4,364,927	+2.42(+2.87%)
Jul 10, 2024	84.10	84.45	83.57	84.38	2,482,416	+0.62(+0.74%)
Jul 09, 2024	83.58	84.04	82.95	83.76	2,123,271	-0.02(-0.02%)
Jul 08, 2024	83.61	83.98	83.40	83.78	3,239,190	+0.27(+0.32%)
Jul 05, 2024	83.44	83.67	82.98	83.51	3,216,982	+0.23(+0.28%)
Jul 03, 2024	83.45	83.94	83.27	83.28	1,571,474	-0.08(-0.10%)
Jul 02, 2024	83.21	83.49	82.88	83.36	3,141,509	+0.39(+0.47%)
Jul 01, 2024	83.69	83.90	82.47	82.97	3,274,794	-0.79(-0.94%)
Jun 28, 2024	83.49	84.12	83.12	83.76	4,091,461	+0.66(+0.80%)
Jun 27, 2024	82.43	83.13	82.24	83.10	4,297,646	+0.80(+0.97%)
Jun 26, 2024	81.98	82.55	81.82	82.30	3,328,777	-0.26(-0.31%)
Jun 25, 2024	83.44	83.48	82.11	82.55	3,795,795	-1.03(-1.23%)
Jun 24, 2024	82.98	84.41	82.85	83.58	2,869,547	+0.64(+0.77%)
Jun 21, 2024	82.89	83.11	82.38	82.94	2,369,211	+0.21(+0.25%)
Jun 20, 2024	82.71	83.00	82.46	82.73	2,463,180	-0.24(-0.29%)
Jun 18, 2024	82.86	83.27	82.68	82.97	3,111,774	+0.33(+0.39%)
Jun 17, 2024	82.48	83.06	82.13	82.64	2,194,973	-0.33(-0.39%)
Jun 14, 2024	82.70	83.21	82.30	82.97	2,205,729	-0.02(-0.02%)
Jun 13, 2024	82.84	83.25	82.36	82.99	2,652,494	+0.34(+0.41%)
Jun 12, 2024	83.65	84.29	82.54	82.65	4,174,749	+0.73(+0.89%)
Jun 11, 2024	81.83	82.31	81.60	81.92	3,302,258	-0.30(-0.36%)
Jun 10, 2024	81.68	82.49	81.09	82.22	2,481,286	+0.28(+0.34%)
Jun 07, 2024	81.42	82.16	81.35	81.94	3,268,026	-0.78(-0.94%)
Jun 06, 2024	82.18	82.74	81.83	82.72	4,353,673	+0.16(+0.19%)
Jun 05, 2024	82.71	82.83	82.07	82.56	2,402,813	-0.10(-0.12%)
Jun 04, 2024	81.79	83.01	81.79	82.66	2,754,070	+0.63(+0.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.