$72.50 +0.50 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Feb. 10, 2016 | 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
2/10/201672.4773.4872.1872.503,877,650
2/9/201672.6172.8071.4472.008,405,640
2/8/201675.0275.1272.1973.355,440,860
2/5/201676.8176.8175.4475.514,033,760
2/4/201676.8877.3976.1876.974,286,690
2/3/201676.8177.2375.9876.935,729,220
2/2/201676.7577.0075.9976.426,405,960
2/1/201676.5277.7776.2777.126,925,310
1/29/201675.9077.0775.3376.9911,112,200
1/28/201676.4676.7475.1575.445,584,360
1/27/201677.4277.4275.5476.024,883,410
1/26/201676.2877.5576.1377.525,214,020
1/25/201676.2577.0775.7375.934,670,060
1/22/201675.0676.7074.9476.414,542,690
1/21/201674.2875.3973.6874.346,849,320
1/20/201675.1075.3072.3373.939,091,570
1/19/201675.9276.5675.5775.974,978,070
1/15/201675.1475.7674.5575.575,571,590
1/14/201676.1776.7875.5276.095,167,500
1/13/201677.6378.2076.1076.277,679,480
1/12/201678.3178.4176.9877.385,951,950
1/11/201677.5378.3677.5077.904,956,810
1/8/201679.0479.1077.3377.464,628,640
1/7/201679.1079.4378.4378.516,297,510
1/6/201679.5780.1979.5380.075,481,160
1/5/201678.8080.5478.7380.297,114,730
1/4/201679.0779.1078.0478.778,843,740
12/31/201580.3980.6479.7279.733,292,350
12/30/201580.6580.9180.3780.433,114,300
12/29/201580.0080.8079.8780.713,499,780
12/28/201579.1679.8779.0179.866,628,780
12/24/201579.2779.6978.9879.421,425,970
12/23/201578.8079.4478.7179.424,028,970
12/22/201579.5780.2179.5679.716,484,380
12/21/201579.5079.8778.9679.394,455,440
12/18/201579.9280.0579.0879.085,724,430
12/17/201580.5180.5979.7880.013,726,820
12/16/201579.2080.5779.0180.414,699,260
12/15/201578.3779.2678.3778.873,449,100
12/14/201577.7778.0677.0778.024,775,000
12/11/201577.6278.0177.1777.663,420,850
12/10/201578.4978.7677.7377.803,464,960
12/9/201578.5379.1677.9678.364,219,150
12/8/201578.4479.0978.3678.803,638,650
12/7/201578.9679.1978.5278.874,195,200
12/4/201577.6879.2977.6579.093,434,100
12/3/201578.7378.8577.4077.614,737,360
12/2/201580.2680.3778.7378.855,713,530
12/1/201579.5080.5279.4280.493,847,330
11/30/201580.2780.4679.1879.397,609,800
11/27/201579.2680.2379.2479.981,348,690
11/25/201579.0179.4878.9379.291,959,720
11/24/201578.9679.1378.3278.973,498,950
11/23/201579.2679.6979.1179.392,370,020
11/20/201578.7379.3178.5079.223,964,610
11/19/201578.1078.6377.8978.243,628,080
11/18/201577.4178.0576.9278.003,429,250
11/17/201577.1177.9877.0377.323,845,660
11/16/201576.2777.3276.1277.323,117,900
11/13/201577.3677.7576.3876.444,250,050
11/12/201577.6478.0177.1877.323,212,230
11/11/201577.7678.1877.5677.852,228,390
11/10/201576.8777.9476.8577.764,688,760
11/9/201577.7277.8976.3876.885,919,070
11/6/201579.4379.7677.7278.227,070,200
11/5/201580.4480.8279.9880.732,804,130
11/4/201580.8280.9680.1780.413,165,070
11/3/201581.4181.4980.4580.775,285,320
10/30/201580.6480.8179.8279.897,057,100
10/29/201580.5080.7480.0980.633,283,110
10/28/201580.6781.2679.2580.744,576,580
10/27/201580.6980.8880.2780.677,135,300
10/26/201580.7580.9480.0580.703,279,980
10/23/201581.5481.6880.2380.723,421,340
10/22/201580.9681.7780.8181.513,504,210
10/21/201581.2581.4980.7480.803,460,580
10/20/201580.9881.3280.7681.102,781,520
10/19/201579.9881.1379.8781.133,146,050
10/16/201579.4680.1579.4380.012,874,960
10/15/201578.4279.4178.3579.412,533,650
10/14/201579.0979.1878.1778.343,349,200
10/13/201579.3079.6078.7078.932,362,740
10/12/201579.1679.8578.9979.553,216,540
10/9/201579.1179.1878.6078.993,102,650
10/8/201578.3979.2078.1379.123,953,200
10/7/201577.8878.4677.6178.464,211,880
10/6/201577.7978.2177.3577.573,570,680
10/5/201576.7877.8876.7577.755,176,510
10/2/201576.1176.4875.0476.464,601,960
10/1/201575.6676.0375.1175.914,105,210
9/30/201575.4575.6974.9175.546,237,090
9/29/201574.5775.2374.0574.913,784,880
9/28/201575.1275.1573.5774.124,094,600
9/25/201575.3275.9274.8575.293,330,030
9/24/201575.5975.9174.5374.993,707,620
9/23/201575.5076.0875.0975.703,708,680
9/22/201576.4176.8375.8175.982,963,530
9/21/201576.3477.3476.3076.953,176,320
9/18/201575.8977.2175.5476.305,798,760
9/17/201575.6577.7475.2776.436,337,760
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center