Vanguard Real Estate Index Fund ETF Shares (VNQ) Historical Stock Data

86.48 ↑0.61 (0.71%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, VNQ is up 0.12% a day on average. There have been 15 days where Vanguard Real Estate Index Fund ETF Shares closed green and 15 days where VNQ closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2886.0386.48↑$0.45 (0.52%)86.0386.774.36M
2024-03-2784.6785.87↑$1.20 (1.42%)84.4785.905.06M
2024-03-2684.2783.71↓$0.56 (-0.66%)83.6984.374.76M
2024-03-2584.6584.05↓$0.60 (-0.71%)84.0584.965.25M
2024-03-2285.6984.57↓$1.12 (-1.31%)84.5185.883.53M
2024-03-2186.1386.38↑$0.25 (0.29%)85.8686.753.75M
2024-03-2084.6785.76↑$1.09 (1.29%)84.3286.024.59M
2024-03-1985.1585.20↑$0.05 (0.06%)84.6985.524.16M
2024-03-1885.3885.23↓$0.15 (-0.18%)85.0785.683.03M
2024-03-1584.5685.19↑$0.63 (0.75%)84.5485.524.21M
2024-03-1486.3285.38↓$0.94 (-1.09%)84.6586.494.13M
2024-03-1386.9786.68↓$0.29 (-0.33%)86.4187.503.40M
2024-03-1287.1587.12↓$0.03 (-0.03%)86.3887.483.31M
2024-03-1187.5487.31↓$0.23 (-0.26%)86.9488.073.39M
2024-03-0887.5087.73↑$0.23 (0.26%)87.3088.034.51M
2024-03-0787.2186.73↓$0.48 (-0.55%)86.3087.423.12M
2024-03-0686.8886.75↓$0.13 (-0.15%)86.2487.084.90M
2024-03-0586.9186.32↓$0.59 (-0.68%)85.9287.544.64M
2024-03-0486.3387.38↑$1.05 (1.22%)85.7287.435.32M
2024-03-0185.4286.57↑$1.15 (1.35%)84.5386.576.52M
2024-02-2985.5185.55↑$0.04 (0.05%)85.1686.006.59M
2024-02-2883.5584.83↑$1.28 (1.53%)83.4685.355.04M
2024-02-2784.3483.98↓$0.36 (-0.43%)83.8084.723.86M
2024-02-2684.5983.88↓$0.71 (-0.84%)83.7285.045.94M
2024-02-2384.9084.81↓$0.09 (-0.11%)84.6085.304.36M
2024-02-2284.9684.85↓$0.11 (-0.13%)84.6785.285M
2024-02-2184.4084.69↑$0.29 (0.34%)84.0884.814.05M
2024-02-2083.8884.22↑$0.34 (0.41%)83.4884.564.74M
2024-02-1684.2584.37↑$0.12 (0.14%)83.6584.864.78M
2024-02-1584.0785.25↑$1.18 (1.40%)84.0285.345.16M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$VNQ we need one good push to moon this.

0 Like Report
dogefan77

$VNQ whelp. you win this round. goodluck

0 Like Report