Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • VANGUARD SF REIT ETF Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    VANGUARD SF REIT ETF ( VNQ ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 3607312 41.9200 40.7300 40.9100 40.8200
    10/27/09 3593650 41.0325 40.0500 40.8400 40.2300
    10/28/09 4655039 40.5700 38.4677 39.9800 38.5400
    10/29/09 3309849 40.4300 39.0200 39.1500 40.3000
    10/30/09 4424087 40.2600 38.5900 40.0100 39.6000
    11/02/09 4906029 40.4800 38.4400 39.7000 39.5900
    11/03/09 4509406 40.2500 38.9900 39.0200 40.1700
    11/04/09 4321291 40.8300 39.2800 40.7200 39.3100
    11/05/09 2379699 40.2900 39.4200 39.8400 40.2000
    11/06/09 2442280 40.1875 39.2200 39.5100 39.5400
    11/09/09 2275991 41.5000 39.9400 40.1300 41.4900
    11/10/09 2548325 41.4800 40.5800 41.1900 41.1800
    11/11/09 3107222 42.2480 41.4199 41.5500 41.9500
    11/12/09 2920466 42.2500 41.4200 41.9000 41.5200
    11/13/09 2444015 42.2000 41.5000 41.5600 42.0800
    11/16/09 3053631 43.5100 42.3700 42.3700 43.1000
    11/17/09 2485921 43.3100 42.3100 42.8200 42.3500
    11/18/09 2930193 43.2348 42.2899 42.3400 43.1200
    11/19/09 1960465 42.7400 41.9400 42.6600 42.1300
    11/20/09 1782279 42.0500 41.6800 41.9000 41.8300
    11/23/09 2182827 43.0198 42.0210 42.5800 42.3600
    11/24/09 2051800 42.3700 41.5700 42.3200 41.7280
    11/25/09 1530051 42.1900 41.7600 41.9600 41.9000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    VANGUARD SF REIT ETF ( VNQ ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 3607312 41.9200 40.7300 40.9100 40.8200
    10/27/09 3593650 41.0325 40.0500 40.8400 40.2300
    10/28/09 4655039 40.5700 38.4677 39.9800 38.5400
    10/29/09 3309849 40.4300 39.0200 39.1500 40.3000
    10/30/09 4424087 40.2600 38.5900 40.0100 39.6000
    11/02/09 4906029 40.4800 38.4400 39.7000 39.5900
    11/03/09 4509406 40.2500 38.9900 39.0200 40.1700
    11/04/09 4321291 40.8300 39.2800 40.7200 39.3100
    11/05/09 2379699 40.2900 39.4200 39.8400 40.2000
    11/06/09 2442280 40.1875 39.2200 39.5100 39.5400
    11/09/09 2275991 41.5000 39.9400 40.1300 41.4900
    11/10/09 2548325 41.4800 40.5800 41.1900 41.1800
    11/11/09 3107222 42.2480 41.4199 41.5500 41.9500
    11/12/09 2920466 42.2500 41.4200 41.9000 41.5200
    11/13/09 2444015 42.2000 41.5000 41.5600 42.0800
    11/16/09 3053631 43.5100 42.3700 42.3700 43.1000
    11/17/09 2485921 43.3100 42.3100 42.8200 42.3500
    11/18/09 2930193 43.2348 42.2899 42.3400 43.1200
    11/19/09 1960465 42.7400 41.9400 42.6600 42.1300
    11/20/09 1782279 42.0500 41.6800 41.9000 41.8300
    11/23/09 2182827 43.0198 42.0210 42.5800 42.3600
    11/24/09 2051800 42.3700 41.5700 42.3200 41.7280
    11/25/09 1530051 42.1900 41.7600 41.9600 41.9000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: VNQ

    Return

    as of November 26 2009
    1 Month 2.39%
    6 Month 37.60%
    YTD 14.95%
    1 Year 35.64%
    3 Year -47.63%
    5 Year -24.04%
    Calculate the value of

    or shares