NYSEARCA:VNQ
Vanguard Real Estate Index Fund Shares ETF Price (Quote)
$81.30
+0.540 (+0.669%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $78.27 | $85.97 | Friday, 3rd May 2024 VNQ stock ended at $81.30. This is 0.669% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.88% from a day low at $81.12 to a day high of $82.64. |
| 90 days | $78.27 | $88.07 | |
| 52 weeks | $70.61 | $90.09 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $82.16 | $82.64 | $81.12 | $81.30 | 4 243 951 |
| May 02, 2024 | $80.39 | $80.95 | $79.55 | $80.76 | 4 776 909 |
| May 01, 2024 | $79.50 | $81.12 | $79.37 | $79.64 | 7 108 297 |
| Apr 30, 2024 | $80.41 | $80.79 | $79.58 | $79.61 | 6 566 772 |
| Apr 29, 2024 | $80.51 | $81.23 | $80.51 | $80.98 | 4 227 874 |
| Apr 26, 2024 | $80.24 | $80.97 | $80.01 | $80.16 | 3 327 515 |
| Apr 25, 2024 | $79.78 | $80.25 | $79.27 | $80.12 | 3 993 022 |
| Apr 24, 2024 | $80.12 | $80.73 | $79.64 | $80.58 | 4 429 545 |
| Apr 23, 2024 | $79.85 | $80.76 | $79.72 | $80.43 | 4 787 528 |
| Apr 22, 2024 | $79.30 | $79.86 | $78.76 | $79.70 | 3 690 031 |
| Apr 19, 2024 | $78.66 | $79.35 | $78.63 | $79.00 | 4 334 977 |
| Apr 18, 2024 | $78.93 | $79.12 | $78.27 | $78.62 | 4 029 546 |
| Apr 17, 2024 | $79.03 | $79.38 | $78.56 | $78.61 | 5 219 617 |
| Apr 16, 2024 | $79.96 | $80.05 | $78.96 | $79.19 | 6 411 346 |
| Apr 15, 2024 | $82.25 | $82.33 | $79.87 | $80.32 | 5 459 487 |
| Apr 12, 2024 | $82.19 | $82.38 | $81.39 | $81.71 | 5 403 020 |
| Apr 11, 2024 | $82.99 | $83.16 | $81.86 | $82.69 | 7 050 221 |
| Apr 10, 2024 | $83.45 | $83.71 | $81.93 | $82.41 | 8 268 142 |
| Apr 09, 2024 | $85.15 | $85.97 | $84.97 | $85.97 | 3 987 473 |
| Apr 08, 2024 | $84.21 | $84.91 | $84.12 | $84.84 | 3 708 992 |
| Apr 05, 2024 | $83.22 | $84.14 | $83.01 | $83.94 | 4 670 563 |
| Apr 04, 2024 | $84.74 | $85.14 | $83.22 | $83.51 | 5 235 429 |
| Apr 03, 2024 | $83.76 | $84.15 | $83.41 | $84.05 | 3 450 854 |
| Apr 02, 2024 | $84.37 | $84.42 | $83.63 | $83.96 | 5 007 712 |
| Apr 01, 2024 | $86.74 | $86.74 | $84.87 | $85.03 | 5 200 605 |
