$83.14 +0.60 (%) Vanguard REIT Shs ETF - NYSE ARCA

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNQ historical data

Date Open High Low Close Volume
1/20/201782.5783.1982.3883.143,285,570
1/19/201783.0883.2582.3482.543,169,240
1/18/201783.2283.6783.0383.393,317,390
1/17/201782.9683.3282.7683.254,139,240
1/13/201782.7283.0282.3382.613,658,130
1/12/201782.4082.7781.6082.734,670,740
1/11/201782.8782.9682.2382.314,498,020
1/10/201783.5783.5782.7882.823,959,630
1/9/201784.5384.5383.5083.533,546,070
1/6/201784.0284.7083.8284.293,901,160
1/5/201783.7084.3882.9284.288,555,670
1/4/201782.9184.1982.8384.016,598,740
1/3/201782.9883.0082.1482.809,380,340
12/30/201681.5982.7081.2082.536,673,420
12/29/201680.7681.7480.4581.504,259,430
12/28/201681.1881.1880.2480.503,979,500
12/27/201680.9481.3080.6180.993,833,040
12/23/201680.7282.2880.4980.824,504,470
12/22/201680.6480.8879.9180.613,891,680
12/21/201683.7184.2682.4282.444,998,420
12/20/201683.4884.0883.1883.715,193,550
12/19/201682.9183.8882.9083.523,663,640
12/16/201681.5883.1781.4582.636,581,120
12/15/201681.8282.4781.1681.413,915,240
12/14/201683.6283.8381.7581.894,857,280
12/13/201684.1084.1983.1483.724,015,070
12/12/201682.9883.8182.8383.763,610,720
12/9/201683.3583.9983.0283.214,506,160
12/8/201682.4583.5382.0183.304,404,210
12/7/201681.1782.8681.0782.735,754,260
12/6/201680.8081.4780.5081.114,024,820
12/5/201680.0180.6979.7380.593,457,160
12/2/201679.5680.8379.4380.003,696,070
12/1/201679.9280.2178.7679.216,361,850
11/30/201680.5581.0580.0080.396,826,360
11/29/201680.6381.7380.5781.323,754,250
11/28/201680.1881.0880.1380.554,065,990
11/25/201679.8080.6379.7480.181,904,500
11/23/201679.3679.8079.0479.726,542,070
11/21/201679.1879.7578.5978.683,488,230
11/18/201678.7979.1378.4278.923,655,650
11/17/201679.4680.0678.5878.693,645,440
11/16/201679.7680.0078.9079.5010,337,100
11/15/201680.6781.3479.1879.737,719,940
11/14/201678.4080.6278.0280.406,755,220
11/11/201678.0079.5177.9578.545,065,960
11/10/201679.3079.3476.9878.0713,504,700
11/9/201678.7080.0077.7779.4010,045,800
11/8/201680.1880.8979.8080.624,023,320
11/7/201679.4180.2379.4180.205,860,530
11/4/201678.3979.0978.0678.824,432,580
11/3/201678.8779.0178.1878.207,221,930
11/2/201679.8580.0878.7978.817,847,640
11/1/201681.4081.4779.7079.987,465,170
10/31/201680.8081.9180.4781.765,009,670
10/28/201680.3981.1480.1580.454,819,070
10/27/201682.2782.3180.0480.265,969,330
10/26/201683.1983.3181.8582.424,093,090
10/25/201683.3283.6283.0683.513,161,360
10/24/201683.8584.5183.3383.663,948,870
10/21/201683.3883.6983.1083.473,193,760
10/20/201683.9684.3383.3283.783,261,120
10/19/201683.8184.0983.3483.972,870,990
10/18/201683.8184.2883.5183.792,533,160
10/17/201683.1583.7783.0883.263,153,980
10/14/201683.3083.9982.9183.083,187,480
10/13/201682.4783.5982.2283.453,633,600
10/12/201681.9982.9281.8682.803,492,580
10/11/201682.5582.7481.6481.864,306,580
10/10/201682.1583.0182.2282.662,818,330
10/7/201682.8083.6381.7782.156,037,110
10/6/201681.8582.8981.1182.296,760,310
10/5/201684.1284.5582.1782.268,125,200
10/4/201685.0085.0483.4683.967,415,650
10/3/201686.0186.2984.9585.1210,473,900
9/30/201687.6588.1986.7386.746,718,580
9/29/201688.2288.2887.0887.344,662,850
9/28/201687.9488.5987.6788.522,676,280
9/27/201689.0389.0387.6587.806,479,840
9/26/201688.2888.9588.0088.743,440,210
9/23/201688.0288.8387.2988.534,722,530
9/22/201687.5188.3487.2988.263,575,740
9/21/201685.7686.8484.6086.716,905,010
9/20/201686.1486.2585.6185.613,905,800
9/19/201685.2585.8485.1685.743,407,690
9/16/201684.8385.0584.3584.976,251,810
9/15/201684.5885.0684.1384.935,923,160
9/14/201684.5685.0884.2784.614,781,910
9/13/201686.0886.1184.1584.347,223,000
9/12/201685.9287.5185.6687.117,088,250
9/9/201688.6288.8786.0786.097,589,280
9/8/201690.3590.5089.5589.643,123,860
9/7/201690.0990.8089.7990.752,874,240
9/6/201689.9190.2289.1290.213,874,550
9/2/201689.2790.6189.1389.524,439,530
9/1/201689.0789.1088.3088.754,097,990
8/31/201688.7989.2788.4788.975,003,250
8/30/201689.2489.3588.1088.883,432,260
8/29/201688.3789.3388.3689.053,318,600
8/26/201689.2289.7787.5988.185,844,110
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center