Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VNQI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 42.211 | -0.11 | -0.26% | 42.3993 | 42.4187 | 42.1738 | 0 |
| May 09 2024 | 42.3225 | 0.26 | 0.62% | 42.068 | 42.3353 | 42.049 | 0 |
| May 08 2024 | 42.06 | -0.34 | -0.80% | 41.8767 | 42.0756 | 41.8566 | 0 |
| May 07 2024 | 42.399 | -0.09 | -0.21% | 42.4771 | 42.5084 | 42.3371 | 0 |
| May 06 2024 | 42.4886 | 0.16 | 0.37% | 42.4464 | 42.5044 | 42.3706 | 0 |
| May 03 2024 | 42.332 | 0.28 | 0.66% | 42.3874 | 42.4227 | 42.1384 | 0 |
| May 02 2024 | 42.0562 | 1.03 | 2.51% | 41.6523 | 42.1191 | 41.5313 | 0 |
| May 01 2024 | 41.0248 | 0.26 | 0.63% | 40.8054 | 41.3008 | 40.7084 | 0 |
| Apr 30 2024 | 40.7686 | -0.45 | -1.09% | 41.1728 | 41.2637 | 40.7543 | 0 |
| Apr 29 2024 | 41.2164 | 0.61 | 1.51% | 41.1322 | 41.3077 | 41.083 | 0 |
| Apr 26 2024 | 40.6035 | 0.22 | 0.53% | 40.6475 | 40.7605 | 40.5681 | 0 |
| Apr 25 2024 | 40.388 | -0.04 | -0.09% | 40.0644 | 40.4041 | 39.9235 | 0 |
| Apr 24 2024 | 40.4246 | -0.38 | -0.94% | 40.4847 | 40.5285 | 40.3347 | 0 |
| Apr 23 2024 | 40.8076 | 0.34 | 0.84% | 40.5348 | 40.858 | 40.4985 | 0 |
| Apr 22 2024 | 40.4674 | 0.60 | 1.51% | 40.2609 | 40.5543 | 40.1965 | 0 |
| Apr 19 2024 | 39.8658 | -0.01 | -0.02% | 39.9133 | 40.0152 | 39.7809 | 0 |
| Apr 18 2024 | 39.8756 | 0.03 | 0.08% | 39.987 | 40.112 | 39.8148 | 0 |
| Apr 17 2024 | 39.8436 | -0.06 | -0.14% | 40.0976 | 40.1056 | 39.7357 | 0 |
| Apr 16 2024 | 39.8986 | -0.37 | -0.91% | 39.9956 | 40.0784 | 39.8016 | 0 |
| Apr 15 2024 | 40.265 | -0.36 | -0.89% | 40.888 | 40.8883 | 40.1745 | 0 |
| Apr 12 2024 | 40.6279 | -0.57 | -1.39% | 40.8788 | 40.9494 | 40.5536 | 0 |
| Apr 11 2024 | 41.2014 | 0.01 | 0.03% | 41.2437 | 41.3018 | 40.843 | 0 |
| Apr 10 2024 | 41.1876 | -0.94 | -2.24% | 41.2813 | 41.4739 | 41.086 | 0 |
| Apr 09 2024 | 42.131 | 0.17 | 0.41% | 42.0629 | 42.1607 | 41.908 | 0 |
| Apr 08 2024 | 41.9571 | 0.35 | 0.85% | 41.8856 | 41.991 | 41.8459 | 0 |
| Apr 05 2024 | 41.6025 | 0.36 | 0.88% | 41.3494 | 41.6746 | 41.3316 | 0 |
| Apr 04 2024 | 41.2381 | -0.46 | -1.10% | 41.8374 | 41.8931 | 41.2075 | 0 |
| Apr 03 2024 | 41.6959 | -0.10 | -0.25% | 41.4401 | 41.755 | 41.4051 | 0 |
| Apr 02 2024 | 41.7999 | -0.21 | -0.49% | 41.7914 | 41.8502 | 41.7141 | 0 |
| Apr 01 2024 | 42.0065 | -0.26 | -0.61% | 42.2415 | 42.2698 | 41.9408 | 0 |
| Mar 28 2024 | 42.2628 | -0.01 | -0.02% | 42.1772 | 42.3094 | 42.1442 | 0 |
| Mar 27 2024 | 42.2715 | 0.47 | 1.13% | 41.9229 | 42.2719 | 41.9187 | 0 |
| Mar 26 2024 | 41.7978 | 0.01 | 0.02% | 41.9026 | 41.9374 | 41.7788 | 0 |
| Mar 25 2024 | 41.7879 | -0.02 | -0.04% | 41.7933 | 41.8901 | 41.7574 | 0 |
| Mar 22 2024 | 41.8043 | -0.08 | -0.18% | 41.9069 | 41.9423 | 41.7899 | 0 |
| Mar 21 2024 | 41.8817 | 0.15 | 0.35% | 41.9963 | 42.0379 | 41.847 | 0 |
| Mar 20 2024 | 41.7336 | 0.46 | 1.11% | 41.2355 | 41.7515 | 41.2144 | 0 |
| Mar 19 2024 | 41.2758 | 0.38 | 0.93% | 41.0973 | 41.3098 | 41.0576 | 0 |
| Mar 18 2024 | 40.8944 | -0.06 | -0.15% | 41.0352 | 41.0554 | 40.867 | 0 |
| Mar 15 2024 | 40.9567 | 0.08 | 0.19% | 41.0729 | 41.0774 | 40.8264 | 0 |
| Mar 14 2024 | 40.879 | -0.18 | -0.43% | 41.2986 | 41.3186 | 40.7274 | 0 |
| Mar 13 2024 | 41.0553 | -0.17 | -0.42% | 41.0436 | 41.1796 | 41.0014 | 0 |
| Mar 12 2024 | 41.2299 | 0.04 | 0.09% | 41.2061 | 41.259 | 41.0439 | 0 |
| Mar 11 2024 | 41.1916 | 0.00 | 0.00% | 41.1355 | 41.2232 | 41.0608 | 0 |
| Mar 08 2024 | 41.1926 | 0.25 | 0.62% | 41.3279 | 41.3922 | 41.1187 | 0 |
| Mar 07 2024 | 40.9394 | 0.22 | 0.55% | 40.8852 | 40.9591 | 40.8173 | 0 |
| Mar 06 2024 | 40.7157 | 0.44 | 1.10% | 40.7884 | 40.8431 | 40.6665 | 0 |
| Mar 05 2024 | 40.2712 | -0.38 | -0.94% | 40.387 | 40.545 | 40.1964 | 0 |
| Mar 04 2024 | 40.6519 | -0.13 | -0.32% | 40.5645 | 40.7098 | 40.4762 | 0 |
| Mar 01 2024 | 40.7815 | 0.50 | 1.24% | 40.4318 | 40.7932 | 40.322 | 0 |
| Feb 29 2024 | 40.2835 | 0.12 | 0.29% | 40.5101 | 40.5101 | 40.1635 | 0 |
| Feb 28 2024 | 40.1684 | -0.33 | -0.81% | 40.0428 | 40.2602 | 40.0168 | 0 |
| Feb 27 2024 | 40.4951 | -0.01 | -0.03% | 40.548 | 40.555 | 40.4307 | 0 |
| Feb 26 2024 | 40.5074 | -0.12 | -0.30% | 40.6129 | 40.6552 | 40.4498 | 0 |
| Feb 23 2024 | 40.6304 | -0.05 | -0.13% | 40.6872 | 40.7374 | 40.6091 | 0 |
| Feb 22 2024 | 40.6841 | 0.15 | 0.36% | 40.6671 | 40.7129 | 40.5698 | 0 |
| Feb 21 2024 | 40.5381 | 0.24 | 0.59% | 40.5122 | 40.5836 | 40.367 | 0 |
| Feb 20 2024 | 40.3011 | -0.11 | -0.27% | 40.4276 | 40.4975 | 40.2293 | 0 |
| Feb 16 2024 | 40.4106 | 0.00 | -0.01% | 40.3722 | 40.5999 | 40.3268 | 0 |
| Feb 15 2024 | 40.4148 | 0.62 | 1.55% | 40.1683 | 40.4212 | 40.1529 | 0 |
| Feb 14 2024 | 39.7971 | 0.09 | 0.22% | 39.7233 | 39.8328 | 39.5927 | 0 |
| Feb 13 2024 | 39.7078 | -0.77 | -1.91% | 39.7779 | 39.875 | 39.5368 | 0 |
