Vangr REIT Idx Shs ETF $77.18

up +0.41


29/8/2014 06:30 PM  |  NYSEARCA : VNQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNQ historical data

Date Open High Low Close Volume
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
7/2/201475.2475.2474.6375.062,934,970
7/1/201474.8975.4474.6375.243,025,480
6/30/201475.0775.0874.3474.844,124,740
6/27/201474.3475.0374.2875.022,013,530
6/26/201474.5674.5974.2374.452,612,560
6/25/201474.5974.7874.3374.523,838,920
6/24/201474.6274.9174.4374.673,286,440
6/20/201475.3675.6674.9575.622,133,100
6/19/201474.9475.3674.7075.362,555,860
6/18/201474.2374.9173.9274.742,734,500
6/17/201473.9874.3073.7074.221,942,370
6/16/201474.3574.6673.9274.032,643,860
6/13/201474.2274.5373.7374.411,853,140
6/12/201474.4074.4673.6574.222,249,590
6/11/201474.3174.7374.0474.412,365,890
6/10/201475.1175.1974.3474.612,614,970
6/9/201476.1776.3475.0375.172,468,060
6/6/201476.7776.7775.9576.099,927,230
6/5/201475.2076.4474.9176.414,992,380
6/4/201474.8975.1974.6375.031,910,470
6/3/201474.9174.9774.6274.881,829,090
6/2/201474.9275.1174.5674.923,096,560
5/30/201474.2874.7874.2274.693,281,380
5/29/201474.3074.4074.0174.352,379,780
5/28/201474.6774.4373.7674.202,363,150
5/27/201474.3474.7174.1874.672,713,190
5/23/201473.4974.1773.4974.141,418,030
5/22/201473.6973.9073.4573.491,820,630
5/21/201474.3674.3673.5073.622,164,790
5/20/201474.3974.6073.8774.112,210,200
5/19/201474.6174.6174.0074.342,420,380
5/16/201474.0374.6573.6574.642,478,880
5/15/201474.0574.0873.3573.962,941,220
5/13/201474.4875.0273.8673.972,476,630
5/12/201474.2274.6074.1474.452,983,180
5/8/201473.9774.5173.9074.173,390,250
5/7/201473.2874.0573.1674.004,417,290
5/6/201473.0673.3972.8773.122,879,780
5/5/201473.0073.4472.6973.382,628,490
5/2/201472.9073.5572.8673.233,495,600
5/1/201473.0673.3272.3173.253,817,360
4/30/201472.8272.9972.4572.942,660,680
4/29/201472.8572.9972.4872.682,944,150
4/28/201472.2972.6971.9472.632,994,210
4/25/201472.3972.4371.9172.072,608,860
4/24/201472.2072.4972.0772.352,335,400
4/23/201472.3372.4771.8772.053,180,670
4/22/201472.2672.4371.6472.342,889,690
4/21/201471.8772.2671.7872.182,447,220
4/17/201472.1472.1571.5171.773,736,790
4/16/201471.9872.2871.6872.192,141,560
4/15/201470.9971.7670.8471.733,800,080
4/14/201470.8370.9970.3770.892,963,510
4/11/201470.7771.1570.3770.473,785,180
4/10/201471.6971.9870.7170.904,136,330
4/9/201472.0072.0071.2071.584,339,610
4/8/201471.3871.8071.1171.762,935,470
4/7/201471.1171.8071.0871.323,845,820
4/4/201471.1571.5370.7771.093,600,320
Trading Center