VANGUARD INDEX FDS VANGUARD REIT ETF
(NYSE MKTS:VNQ)
81.30 USD +0.54 (+0.67%)
Delayed Price / Updated:
4:00 PM EDT, May 03, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for VNQ -- 03/26/2018 to 04/26/2018
Date |
High |
Low |
Close |
Volume |
% Change |
04/26/2018 |
$75.52 |
$74.25 |
$75.10 |
5,551,020 |
+1.31% |
04/25/2018 |
$74.41 |
$73.55 |
$74.13 |
4,055,431 |
-0.19% |
04/24/2018 |
$74.58 |
$73.85 |
$74.27 |
5,852,156 |
+0.38% |
04/23/2018 |
$74.38 |
$73.66 |
$73.99 |
4,325,660 |
-0.08% |
04/20/2018 |
$74.96 |
$73.95 |
$74.05 |
5,171,237 |
-0.92% |
04/19/2018 |
$75.67 |
$74.21 |
$74.74 |
6,917,915 |
-1.45% |
04/18/2018 |
$76.28 |
$75.83 |
$75.84 |
4,122,901 |
-0.21% |
04/17/2018 |
$76.42 |
$75.06 |
$76.00 |
4,503,649 |
+1.17% |
04/16/2018 |
$75.37 |
$74.57 |
$75.12 |
4,279,053 |
+0.62% |
04/13/2018 |
$74.72 |
$74.09 |
$74.66 |
3,817,186 |
+0.53% |
04/12/2018 |
$75.24 |
$74.05 |
$74.27 |
4,049,606 |
-1.12% |
04/11/2018 |
$75.68 |
$74.74 |
$75.11 |
3,892,453 |
+0.21% |
04/10/2018 |
$75.49 |
$74.83 |
$74.95 |
7,318,782 |
-0.11% |
04/09/2018 |
$75.63 |
$74.91 |
$75.03 |
4,466,341 |
-0.32% |
04/06/2018 |
$76.25 |
$75.02 |
$75.27 |
4,817,549 |
-0.75% |
04/05/2018 |
$75.99 |
$75.19 |
$75.84 |
4,195,854 |
-0.04% |
04/04/2018 |
$76.09 |
$74.49 |
$75.87 |
5,502,841 |
+1.05% |
04/03/2018 |
$75.42 |
$74.08 |
$75.08 |
9,987,292 |
+0.85% |
04/02/2018 |
$75.67 |
$73.95 |
$74.45 |
6,487,669 |
-1.35% |
03/29/2018 |
$75.95 |
$75.16 |
$75.47 |
5,993,679 |
+0.49% |