Historical Data for VANGUARD INDEX FDS (VNQ)

$ 84.89   -0.38 (-0.45%) Volume: 2.06m 1:00 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 85.52 85.55 84.54 84.89 2.06m -0.38 -0.45% 84.89 175.13m 22,155
11/25/20 85.29 85.41 84.08 85.27 5.79m 0.05 0.06% 85.27 488.37m 37,538
11/24/20 85.71 86.41 85.12 85.22 4.81m 0.45 0.53% 85.22 412.04m 46,133
11/23/20 85.19 85.77 84.63 84.77 4.52m 0.16 0.19% 84.77 385.12m 42,483
11/20/20 85.03 85.15 84.23 84.61 3.14m -0.46 -0.54% 84.61 265.43m 30,543
11/19/20 84.62 85.17 83.73 85.07 4.23m 0.33 0.39% 85.07 357.43m 42,688
11/18/20 86.59 87.08 84.68 84.74 9.66m -1.68 -1.94% 84.74 828.29m 59,876
11/17/20 85.70 86.755 85.11 86.42 3.86m 0.08 0.09% 86.42 332.37m 37,755
11/16/20 87.17 87.4364 85.32 86.34 2.98m 0.96 1.12% 86.34 256.29m 30,439
11/13/20 83.66 85.57 83.66 85.38 3.44m 2.22 2.67% 85.38 292.02m 29,187
11/12/20 83.88 84.225 82.59 83.16 3.94m -1.10 -1.31% 83.16 328.04m 32,568
11/11/20 84.28 84.65 83.44 84.26 3.42m 0.32 0.38% 84.26 287.41m 27,696
11/10/20 82.85 84.02 82.39 83.94 6.15m 1.21 1.46% 83.94 513.81m 49,714
11/09/20 84.53 88.29 82.56 82.73 9m 2.83 3.54% 82.73 761.92m 88,971
11/06/20 80.69 81.11 79.60 79.90 3.7m -0.55 -0.68% 79.90 296.7m 37,581
11/05/20 80.69 81.2125 80.12 80.45 3.98m 0.38 0.47% 80.45 321.27m 38,387
11/04/20 80.50 81.29 79.44 80.07 2.87m 0.14 0.18% 80.07 230.93m 34,238
11/03/20 79.20 80.40 78.92 79.93 4.21m 1.51 1.93% 79.93 335.77m 44,016
11/02/20 77.40 78.46 76.88 78.42 4.25m 1.83 2.39% 78.42 330.96m 42,351
10/30/20 76.66 77.22 75.675 76.59 3.98m -0.51 -0.66% 76.59 303.25m 41,408
10/29/20 76.20 77.68 75.46 77.10 4.65m 1.02 1.34% 77.10 357.36m 43,102
10/28/20 76.68 77.43 75.79 76.08 4.42m -1.86 -2.39% 76.08 337.73m 47,293