Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Real Estate Vanguard ETF (NY: VNQ )

94.15 -1.62 (-1.69%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	25.64	25.08	25.08	25.08	2,245,723	-0.44(-1.71%)
Dec 30, 2009	25.40	25.55	25.25	25.52	2,540,464	+0.04(+0.15%)
Dec 29, 2009	25.96	26.04	25.47	25.48	3,459,366	-0.39(-1.50%)
Dec 28, 2009	25.84	26.15	25.76	25.87	5,189,806	+0.12(+0.48%)
Dec 24, 2009	25.52	25.75	25.49	25.74	999,314	+0.37(+1.44%)
Dec 23, 2009	25.07	25.65	25.07	25.38	2,766,700	+0.30(+1.19%)
Dec 22, 2009	24.82	25.10	24.82	25.08	3,077,764	+0.32(+1.27%)
Dec 21, 2009	24.57	24.85	24.55	24.76	5,342,506	+0.28(+1.13%)
Dec 18, 2009	24.39	24.52	24.09	24.49	3,724,820	+0.16(+0.66%)
Dec 17, 2009	24.29	24.47	24.13	24.33	4,564,348	-0.10(-0.41%)
Dec 16, 2009	24.44	24.60	24.35	24.43	4,745,030	+0.13(+0.52%)
Dec 15, 2009	24.39	24.49	24.24	24.30	4,427,534	-0.24(-0.99%)
Dec 14, 2009	24.29	24.59	24.28	24.54	5,727,143	+0.44(+1.81%)
Dec 11, 2009	23.83	24.13	23.75	24.10	2,810,078	+0.38(+1.61%)
Dec 10, 2009	23.95	24.03	23.59	23.72	2,794,860	-0.09(-0.40%)
Dec 09, 2009	23.94	24.07	23.78	23.82	3,509,472	-0.05(-0.21%)
Dec 08, 2009	23.81	24.26	23.77	23.87	3,739,110	-0.14(-0.58%)
Dec 07, 2009	24.46	24.52	23.83	24.00	3,620,712	-0.51(-2.10%)
Dec 04, 2009	24.43	24.70	24.06	24.52	6,312,553	+0.70(+2.95%)
Dec 03, 2009	24.21	24.51	23.74	23.82	6,196,444	-0.27(-1.13%)
Dec 02, 2009	23.61	24.21	23.61	24.09	4,141,948	+0.39(+1.64%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Real Estate Vanguard ETF (NY: VNQ )

Historical Prices