Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Ex-US Real Estate Vanguard (NQ: VNQI )

41.70 +0.23 (+0.55%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 33.35 33.37 33.19 33.28 28,154 +0.19(+0.56%)
May 23, 2011 33.12 33.14 32.94 33.10 25,531 -0.56(-1.66%)
May 20, 2011 33.74 33.88 33.54 33.66 24,354 -0.26(-0.75%)
May 19, 2011 33.98 34.00 33.73 33.91 17,643 +0.15(+0.46%)
May 18, 2011 33.42 33.84 33.42 33.76 26,152 +0.38(+1.13%)
May 17, 2011 33.21 33.39 33.00 33.38 36,180 +0.17(+0.51%)
May 16, 2011 33.29 33.44 33.10 33.21 40,899 -0.12(-0.37%)
May 13, 2011 33.75 33.75 33.17 33.34 150,248 -0.39(-1.16%)
May 12, 2011 33.57 33.77 33.31 33.73 24,944 +0.16(+0.47%)
May 11, 2011 34.05 34.05 33.46 33.57 36,250 -0.61(-1.80%)
May 10, 2011 33.94 34.21 33.94 34.19 15,317 +0.25(+0.73%)
May 09, 2011 33.86 33.95 33.68 33.94 25,063 +0.26(+0.77%)
May 06, 2011 34.05 34.08 33.57 33.68 23,066 +0.30(+0.91%)
May 05, 2011 33.75 33.75 33.26 33.38 59,860 -0.52(-1.52%)
May 04, 2011 34.30 34.30 33.72 33.89 69,461 -0.29(-0.86%)
May 03, 2011 34.47 34.47 34.10 34.19 22,592 -0.39(-1.12%)
May 02, 2011 34.59 34.87 34.50 34.57 42,429 +0.01(+0.04%)
Apr 29, 2011 34.56 34.64 34.44 34.56 165,749 +0.21(+0.61%)
Apr 28, 2011 34.36 34.42 34.22 34.35 32,846 -0.08(-0.23%)
Apr 27, 2011 34.30 34.48 33.97 34.43 377,637 +0.24(+0.69%)
Apr 26, 2011 34.26 34.27 34.00 34.19 47,965 +0.20(+0.60%)
Apr 25, 2011 33.98 34.13 33.81 33.99 46,772 +0.01(+0.02%)
Apr 21, 2011 34.00 34.07 33.91 33.98 43,016 +0.21(+0.62%)
Apr 20, 2011 33.79 33.83 33.68 33.77 40,763 +0.46(+1.39%)
Apr 19, 2011 33.12 33.31 33.12 33.31 19,235 +0.22(+0.65%)
Apr 18, 2011 33.29 33.29 32.79 33.09 119,642 -0.53(-1.57%)
Apr 15, 2011 33.63 33.70 33.46 33.62 24,036 +0.01(+0.02%)
Apr 14, 2011 33.50 33.66 33.35 33.62 22,818 +0.35(+1.05%)
Apr 13, 2011 33.47 33.56 33.26 33.27 26,885 +0.10(+0.31%)
Apr 12, 2011 33.35 33.35 33.09 33.16 19,740 -0.21(-0.62%)
Apr 11, 2011 33.73 33.73 33.31 33.37 83,119 -0.29(-0.87%)
Apr 08, 2011 33.77 33.79 33.54 33.66 93,657 +0.27(+0.80%)
Apr 07, 2011 33.52 33.60 33.24 33.39 64,877 -0.31(-0.93%)
Apr 06, 2011 33.58 33.75 33.58 33.71 40,240 +0.26(+0.78%)
Apr 05, 2011 33.37 33.56 33.17 33.45 29,223 +0.01(+0.04%)
Apr 04, 2011 33.57 33.57 33.37 33.43 26,453 +0.03(+0.08%)
Apr 01, 2011 33.34 33.47 33.13 33.41 204,603 +0.33(+0.99%)
Mar 31, 2011 33.07 33.13 33.01 33.08 142,513 +0.01(+0.04%)
Mar 30, 2011 32.97 33.13 32.85 33.07 191,258 +0.47(+1.44%)
Mar 29, 2011 32.45 32.64 32.38 32.60 77,068 +0.07(+0.20%)
Mar 28, 2011 32.66 32.69 32.53 32.53 52,277 -0.11(-0.34%)
Mar 25, 2011 32.77 32.88 32.64 32.64 58,904 -0.33(-1.01%)
Mar 24, 2011 32.92 33.00 32.62 32.98 43,097 +0.31(+0.94%)
Mar 23, 2011 32.43 32.73 32.20 32.67 91,981 +0.21(+0.64%)
Mar 22, 2011 32.60 32.60 32.30 32.46 68,632 -0.18(-0.56%)
Mar 21, 2011 32.54 32.67 32.25 32.64 74,962 +0.77(+2.40%)
Mar 18, 2011 31.69 31.93 31.69 31.88 8,221 +0.65(+2.07%)
Mar 17, 2011 31.12 31.32 31.01 31.23 17,925 +0.76(+2.48%)
Mar 16, 2011 31.01 31.06 30.19 30.47 55,660 -0.71(-2.29%)
Mar 15, 2011 30.63 31.26 30.33 31.19 217,969 -0.85(-2.64%)
Mar 14, 2011 31.98 32.03 31.75 32.03 32,912 -0.61(-1.86%)
Mar 11, 2011 32.27 32.66 32.27 32.64 14,800 +0.05(+0.14%)
Mar 10, 2011 32.92 32.92 32.53 32.60 29,287 -0.71(-2.14%)
Mar 09, 2011 33.35 33.35 33.15 33.31 25,111 +0.12(+0.35%)
Mar 08, 2011 33.10 33.30 33.10 33.19 20,394 +0.16(+0.48%)
Mar 07, 2011 33.68 33.68 32.97 33.03 25,224 -0.26(-0.79%)
Mar 04, 2011 33.45 33.46 33.10 33.30 97,521 -0.12(-0.35%)
Mar 03, 2011 33.28 33.45 33.12 33.41 84,937 +0.47(+1.44%)
Mar 02, 2011 32.96 33.09 32.83 32.94 249,893 +0.08(+0.25%)
Mar 01, 2011 33.37 33.37 32.78 32.86 130,395 -0.26(-0.79%)
Feb 28, 2011 32.98 33.18 32.98 33.12 19,026 +0.31(+0.94%)
Feb 25, 2011 32.67 32.82 32.61 32.81 27,946 +0.53(+1.66%)
Feb 24, 2011 32.42 32.42 31.98 32.28 19,458 -0.01(-0.04%)
Feb 23, 2011 32.16 32.39 32.04 32.29 22,239 +0.12(+0.39%)
Feb 22, 2011 32.62 32.62 32.11 32.16 40,298 -0.93(-2.81%)
Feb 18, 2011 33.14 33.15 32.96 33.10 12,954 +0.07(+0.22%)
Feb 17, 2011 32.86 33.05 32.78 33.02 21,326 +0.22(+0.68%)
Feb 16, 2011 32.45 32.86 32.45 32.80 36,558 +0.37(+1.13%)
Feb 15, 2011 32.55 32.56 32.39 32.43 36,139 -0.24(-0.74%)
Feb 14, 2011 32.76 32.76 32.57 32.67 27,905 +0.21(+0.64%)
Feb 11, 2011 32.87 32.87 32.04 32.47 24,094 -0.03(-0.08%)
Feb 10, 2011 32.82 32.93 32.19 32.49 32,614 -0.29(-0.87%)
Feb 09, 2011 33.23 33.23 32.64 32.78 39,789 -0.49(-1.48%)
Feb 08, 2011 33.60 33.60 33.02 33.27 26,952 -0.41(-1.20%)
Feb 07, 2011 33.68 33.68 33.13 33.68 34,328 +0.33(+0.98%)
Feb 04, 2011 33.49 33.49 33.09 33.35 37,409 +0.01(+0.02%)
Feb 03, 2011 33.41 33.41 33.10 33.34 43,669 +0.11(+0.33%)
Feb 02, 2011 33.49 33.49 33.11 33.23 24,757 -0.02(-0.07%)
Feb 01, 2011 33.11 33.33 32.93 33.25 82,599 +0.51(+1.55%)
Jan 31, 2011 33.13 33.13 32.63 32.75 19,068 +0.17(+0.52%)
Jan 28, 2011 33.24 33.24 32.49 32.58 71,135 -0.67(-2.01%)
Jan 27, 2011 33.34 33.34 33.11 33.24 202,917 -0.18(-0.54%)
Jan 26, 2011 33.47 33.47 33.28 33.42 22,587 +0.14(+0.42%)
Jan 25, 2011 33.22 33.28 33.02 33.28 35,784 -0.01(-0.04%)
Jan 24, 2011 33.19 33.35 33.02 33.30 55,611 +0.22(+0.65%)
Jan 21, 2011 33.37 33.37 33.02 33.08 25,017 -0.04(-0.12%)
Jan 20, 2011 33.35 33.35 32.92 33.12 31,561 -0.36(-1.07%)
Jan 19, 2011 33.88 33.88 33.36 33.48 85,592 -0.14(-0.43%)
Jan 18, 2011 33.79 33.79 33.51 33.62 62,310 -0.02(-0.06%)
Jan 14, 2011 33.51 33.68 33.44 33.64 38,189 +0.07(+0.19%)
Jan 13, 2011 34.03 34.03 33.53 33.58 35,568 +0.01(+0.02%)
Jan 12, 2011 33.54 33.59 33.35 33.57 40,029 +0.51(+1.54%)
Jan 11, 2011 33.20 33.20 33.00 33.06 38,518 +0.12(+0.36%)
Jan 10, 2011 32.98 32.98 32.69 32.94 51,831 -0.14(-0.42%)
Jan 07, 2011 33.38 33.38 32.86 33.08 37,018 -0.11(-0.33%)
Jan 06, 2011 33.52 33.52 33.07 33.19 38,550 -0.35(-1.05%)
Jan 05, 2011 33.37 33.57 33.35 33.54 36,932 +0.14(+0.43%)
Jan 04, 2011 33.58 33.58 33.18 33.40 56,746 +0.11(+0.33%)
Jan 03, 2011 33.50 33.50 33.19 33.29 111,737 +0.20(+0.61%)
Dec 31, 2010 32.88 33.09 32.81 33.09 22,675 +0.21(+0.64%)
Dec 30, 2010 32.86 32.88 32.76 32.88 31,058 +0.03(+0.08%)
Dec 29, 2010 32.93 32.93 32.76 32.85 46,177 +0.35(+1.09%)
Dec 28, 2010 32.66 32.66 32.46 32.50 34,340 -0.06(-0.18%)
Dec 27, 2010 32.49 32.56 32.35 32.56 61,381 +0.07(+0.20%)
Dec 23, 2010 32.81 32.81 32.39 32.49 413,185 +0.05(+0.14%)
Dec 22, 2010 32.42 32.45 32.37 32.45 16,686 +0.00(+0.00%)
Dec 21, 2010 32.58 32.58 32.39 32.45 24,459 +0.27(+0.85%)
Dec 20, 2010 32.32 32.32 32.03 32.17 205,520 +0.11(+0.35%)
Dec 17, 2010 32.25 32.25 32.02 32.06 15,721 -0.25(-0.79%)
Dec 16, 2010 32.34 32.34 32.09 32.32 23,051 +0.06(+0.18%)
Dec 15, 2010 32.56 32.60 32.20 32.26 41,669 -0.37(-1.14%)
Dec 14, 2010 32.95 33.03 32.58 32.63 46,302 +0.16(+0.48%)
Dec 13, 2010 32.50 32.67 32.39 32.47 113,980 +0.16(+0.49%)
Dec 10, 2010 32.21 32.32 32.12 32.32 68,317 +0.13(+0.41%)
Dec 09, 2010 32.30 32.30 32.05 32.18 25,036 -0.02(-0.07%)
Dec 08, 2010 32.23 32.31 32.02 32.20 31,379 -0.02(-0.06%)
Dec 07, 2010 32.69 32.69 32.22 32.22 53,450 -0.13(-0.40%)
Dec 06, 2010 32.21 32.37 32.14 32.35 45,688 -0.09(-0.26%)
Dec 03, 2010 32.20 32.47 32.14 32.44 16,360 +0.10(+0.32%)
Dec 02, 2010 31.86 32.34 31.86 32.33 39,526 +0.51(+1.60%)
Dec 01, 2010 31.73 31.87 31.57 31.82 29,130 +0.79(+2.55%)
Nov 30, 2010 30.91 31.19 30.84 31.03 27,900 -0.23(-0.73%)
Nov 29, 2010 31.14 31.28 30.92 31.26 61,664 +0.07(+0.21%)
Nov 26, 2010 31.21 31.29 31.14 31.20 21,962 -0.46(-1.45%)
Nov 24, 2010 31.62 31.65 31.65 31.65 59,997 +0.49(+1.57%)
Nov 23, 2010 31.41 31.41 31.05 31.16 68,087 -0.75(-2.36%)
Nov 22, 2010 31.91 32.03 31.55 31.92 50,086 -0.25(-0.79%)
Nov 19, 2010 32.11 32.18 31.89 32.17 30,862 -0.29(-0.89%)
Nov 18, 2010 32.41 32.51 32.33 32.46 38,228 +0.50(+1.55%)
Nov 17, 2010 31.98 32.10 31.92 31.96 57,206 +0.07(+0.23%)
Nov 16, 2010 32.38 32.38 31.71 31.89 119,877 -0.64(-1.97%)
Nov 15, 2010 32.83 32.86 32.53 32.53 44,213 -0.14(-0.42%)
Nov 12, 2010 33.00 33.00 32.53 32.67 67,457 -0.37(-1.13%)
Nov 11, 2010 33.14 33.14 32.90 33.04 40,441 -0.42(-1.26%)
Nov 10, 2010 33.47 33.51 33.09 33.46 101,680 +0.11(+0.34%)
Nov 09, 2010 34.06 34.06 33.35 33.35 107,190 -0.60(-1.77%)
Nov 08, 2010 34.05 34.34 33.79 33.95 141,529 -0.19(-0.56%)
Nov 05, 2010 34.09 34.18 34.00 34.14 136,885 -0.09(-0.25%)
Nov 04, 2010 34.35 35.43 33.74 34.22 138,642 +0.64(+1.91%)
Nov 03, 2010 33.35 33.58 33.13 33.58 116,996 +0.35(+1.04%)
Nov 02, 2010 33.24 33.26 33.12 33.24 62,989 +0.39(+1.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.