$79.18 +0.49 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNQ historical data

Date Open High Low Close Volume
11/21/201479.2979.3878.9679.182,827,510
11/20/201478.3778.7978.0678.693,400,820
11/19/201478.9279.1778.4278.432,985,870
11/18/201478.8179.2578.6679.142,609,900
11/17/201478.3578.9378.3578.802,501,420
11/14/201479.1079.2478.2978.453,117,850
11/13/201478.8379.2978.7379.104,038,700
11/12/201479.3079.3578.5478.673,648,470
11/11/201479.5579.6478.9279.272,158,340
11/10/201478.7579.6278.6879.582,141,280
11/7/201479.1179.3178.5578.933,680,880
11/6/201479.6179.9178.9079.033,025,050
11/5/201479.9880.1879.1879.642,257,240
11/4/201479.6679.8279.0079.812,749,380
11/3/201479.0379.6878.8779.685,130,100
10/31/201478.3979.0578.3078.995,992,080
10/30/201477.4278.0177.1378.012,619,420
10/29/201477.8377.8876.8577.523,652,230
10/28/201477.4077.9677.3277.962,537,350
10/27/201477.0177.6576.9577.623,241,890
10/24/201477.1777.4576.6177.053,367,260
10/23/201476.9777.2876.5877.114,636,160
10/22/201476.5577.0276.3976.523,685,100
10/21/201476.0576.5475.6276.503,590,620
10/20/201474.8075.8374.6975.813,538,000
10/17/201475.1775.2674.0574.673,592,920
10/16/201473.4974.7973.4974.584,380,100
10/15/201474.7575.0673.7874.466,098,410
10/14/201473.8775.2673.7774.754,834,500
10/13/201473.8074.3173.5073.564,322,490
10/10/201473.5374.4073.4773.494,856,560
10/9/201473.3574.2973.3073.424,812,770
10/8/201472.0473.4671.9973.424,952,710
10/7/201472.2972.6471.8571.862,711,000
10/6/201472.4372.8472.2572.432,874,430
10/3/201472.0972.4271.6772.243,338,380
10/2/201471.8572.2771.3271.794,035,040
10/1/201471.6072.3971.6071.916,004,430
9/30/201472.2472.4171.6871.854,720,320
9/29/201471.8872.2671.4872.213,798,640
9/26/201471.2472.3871.1272.313,992,410
9/25/201471.7171.8171.0971.355,149,880
9/24/201471.8572.5371.5371.674,459,310
9/23/201473.0373.3572.5072.535,408,440
9/22/201473.5573.6073.0673.062,511,330
9/19/201473.5573.9673.3973.643,465,450
9/18/201474.2974.4073.5173.553,321,010
9/17/201474.4574.8574.1074.203,340,170
9/16/201473.5374.4473.5074.223,866,040
9/15/201473.8374.2073.2473.504,031,430
9/12/201475.8575.8773.4573.865,664,300
9/11/201476.0676.4375.8576.203,158,050
9/10/201477.2577.2576.0876.143,369,310
9/9/201477.8477.8477.2277.362,389,670
9/8/201477.8678.0877.6177.843,472,340
9/5/201477.2377.9577.1377.922,285,630
9/4/201477.3977.6176.8677.102,032,520
9/3/201477.3577.4977.1177.392,254,030
9/2/201477.0577.3376.9877.192,356,750
8/29/201476.8777.1876.7177.181,857,370
8/28/201476.7276.9376.5076.772,492,210
8/27/201476.8277.0076.5976.781,527,260
8/26/201476.6276.9476.6076.731,762,400
8/25/201477.1377.2076.3176.581,913,720
8/22/201477.3477.3776.4976.752,568,680
8/21/201477.5577.8477.3277.372,436,900
8/20/201477.1577.6176.7277.492,361,140
8/19/201477.1577.3376.8877.141,893,480
8/18/201476.4176.9976.4176.982,328,200
8/15/201476.5576.7275.9576.232,972,420
8/14/201476.5076.6476.1576.312,020,520
8/13/201475.4176.3975.4176.361,847,240
8/12/201475.3775.6175.1375.271,510,400
8/11/201475.1275.6175.0075.392,307,350
8/8/201474.6074.9774.3374.922,574,160
8/7/201474.6774.8874.3274.482,299,250
8/6/201474.2674.7974.0074.441,930,640
8/5/201474.9575.2074.3174.472,968,870
8/4/201474.9275.4174.3975.242,458,430
8/1/201474.8975.4074.7274.723,394,780
7/31/201475.6575.9274.9074.903,195,150
7/30/201476.1776.4875.6776.033,117,360
7/29/201476.7076.7476.0976.191,898,000
7/28/201476.1576.7676.1076.562,155,460
7/25/201476.6676.6676.0076.034,739,590
7/24/201476.8576.8876.3876.562,035,030
7/23/201476.6176.7776.4176.661,972,240
7/22/201476.4176.7576.4176.522,536,080
7/21/201476.3676.4276.0576.282,612,250
7/18/201475.8576.5875.8076.562,042,200
7/17/201476.0676.1875.7075.812,930,600
7/16/201476.1276.2775.7476.202,204,180
7/15/201475.9676.1075.5775.962,907,760
7/14/201475.7275.9875.4075.911,907,000
7/11/201475.5075.6375.1775.542,629,400
7/10/201474.8175.7074.7275.533,409,410
7/9/201475.1775.3174.6675.192,534,760
7/8/201474.6275.3274.6275.073,175,040
7/7/201474.5174.9774.5174.852,436,230
7/3/201474.7974.8874.3174.632,878,550
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center