$83.68 0.00 (%) Vangard REIT Shs ETF -

May. 27, 2016 | 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
5/27/201683.3784.0383.2983.683,007,190
5/26/201682.9183.4882.7283.233,053,420
5/25/201683.2983.2982.2583.073,294,710
5/24/201682.5683.2182.2683.072,998,500
5/23/201682.1882.3681.8582.052,743,990
5/20/201681.7082.1981.5582.043,296,110
5/19/201681.7981.9880.9681.394,315,990
5/18/201683.2783.3681.3782.314,708,460
5/17/201684.9984.9983.1683.624,308,320
5/16/201684.3985.4584.3285.203,375,010
5/13/201684.9384.9383.8184.403,991,710
5/12/201684.7785.4484.0885.163,470,960
5/11/201686.4786.4784.3484.674,063,940
5/10/201686.7286.8286.2286.524,034,770
5/9/201685.8686.6785.6286.534,569,000
5/6/201684.6585.6684.2685.593,499,270
5/5/201684.5384.8284.1384.663,324,280
5/4/201682.7184.5882.7184.424,138,630
5/3/201683.0783.2982.5983.233,305,700
5/2/201681.7883.3181.7883.104,008,160
4/29/201682.1982.3781.0381.834,117,330
4/28/201682.2683.0981.9482.592,870,580
4/27/201682.7982.9281.8682.763,244,460
4/26/201682.7983.2882.5182.813,190,850
4/25/201681.5582.5081.5382.492,385,550
4/22/201680.9381.9580.8181.773,124,390
4/21/201682.3682.5380.6880.935,046,540
4/20/201683.8384.0082.3382.404,085,940
4/19/201684.0184.0183.4883.823,137,230
4/18/201683.2583.7983.1483.782,347,560
4/15/201682.9283.5882.5083.382,429,070
4/14/201683.1783.2382.5482.762,044,330
4/13/201683.8383.8782.9483.222,827,330
4/12/201683.1783.7982.9683.592,504,640
4/11/201683.3283.5682.9782.992,848,120
4/8/201683.1383.5082.9583.163,370,300
4/7/201683.0283.2282.3382.702,339,430
4/6/201683.0583.2682.5983.222,940,470
4/5/201683.2083.4282.8183.023,251,290
4/4/201683.8683.9483.2883.576,909,110
4/1/201683.6383.8383.1783.695,267,290
3/31/201683.2883.9183.1183.807,533,930
3/30/201683.6683.8483.2283.293,503,130
3/29/201681.7883.4981.5383.455,023,480
3/28/201680.9381.8680.9181.683,885,180
3/24/201680.7881.0280.2380.952,839,390
3/23/201681.3681.4580.8780.922,837,620
3/22/201681.2081.6180.8881.364,791,260
3/21/201681.9682.2281.2281.364,342,970
3/18/201683.5483.7583.0283.023,281,840
3/17/201682.3583.5681.9883.385,526,440
3/16/201681.0182.3580.7282.223,439,580
3/15/201680.8681.4180.7081.241,898,150
3/14/201681.0781.2880.7581.202,593,870
3/11/201680.2181.2780.0381.192,520,940
3/10/201680.2580.4178.5379.412,472,540
3/9/201679.5180.1279.3379.703,566,780
3/8/201679.9780.0479.1679.262,829,020
3/7/201679.4680.2679.3280.083,504,660
3/4/201679.7379.9479.2979.872,740,020
3/3/201679.4779.8679.0679.862,907,820
3/2/201678.5679.4878.4179.443,621,960
3/1/201676.7878.8876.6478.875,309,910
2/29/201676.9377.7876.5976.715,057,700
2/26/201677.3377.6876.9877.013,180,540
2/25/201676.2077.4576.2077.413,399,890
2/24/201675.6276.0275.0875.862,997,710
2/23/201676.0876.8575.8375.952,608,610
2/22/201676.0376.7176.0076.152,966,480
2/19/201674.7475.7574.4975.432,885,700
2/18/201674.4175.2073.9575.003,539,740
2/17/201673.6975.0973.6974.253,061,220
2/16/201672.8573.7072.5173.623,888,890
2/12/201672.1372.4971.5572.295,067,370
2/11/201671.4871.9570.8971.474,930,900
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center