$74.03 -1.73 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Aug. 31, 2015 | 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
8/31/201575.5875.7574.0374.036,197,200
8/28/201575.8275.9875.2275.763,881,060
8/27/201575.1276.4774.4875.875,627,400
8/26/201573.1974.6372.8674.435,067,460
8/25/201575.5276.0072.4672.479,163,910
8/24/201575.5276.0972.2574.5210,864,500
8/21/201579.2679.5678.1878.184,126,250
8/20/201579.8680.2679.4279.663,999,810
8/19/201580.5180.6279.7780.252,400,980
8/18/201580.4780.8380.2480.732,904,780
8/17/201579.9180.5779.4980.512,912,580
8/14/201579.1779.8678.8779.832,558,210
8/13/201579.1379.7378.4779.402,381,920
8/12/201578.7879.3378.3679.313,229,160
8/11/201578.3479.3978.2579.064,539,890
8/10/201579.1079.1778.1878.542,605,110
8/7/201578.3778.9077.8078.793,942,620
8/6/201578.4678.5577.1978.503,473,260
8/5/201579.0079.1578.0878.393,783,090
8/4/201579.7279.8678.7378.914,087,320
8/3/201579.2779.5779.0079.493,766,410
7/31/201578.9279.6378.8579.005,490,420
7/30/201578.6578.7878.1278.382,932,500
7/29/201578.1778.9077.8578.777,988,140
7/28/201578.2278.5177.9878.262,674,000
7/27/201577.9478.6677.9478.213,003,050
7/24/201577.7778.3377.5378.072,800,280
7/23/201578.6778.7177.2777.743,188,930
7/22/201578.4579.0078.3778.722,883,480
7/21/201578.6878.9978.3778.383,540,720
7/20/201578.3278.7478.0878.602,164,760
7/17/201578.7478.8378.2778.511,803,090
7/16/201578.2978.8978.2978.792,494,780
7/15/201577.8378.4477.6878.162,238,050
7/14/201578.0078.3077.5778.032,422,880
7/13/201577.8278.7477.4677.872,887,780
7/10/201577.4478.2877.2677.764,774,130
7/9/201577.6877.9476.9377.123,313,530
7/8/201577.3777.7677.2577.494,941,850
7/7/201577.0077.9376.8177.795,921,000
7/6/201575.7376.6975.6476.595,116,720
7/2/201576.4677.1475.9876.114,303,680
7/1/201574.3875.9274.3675.926,318,900
6/30/201575.1375.3974.5074.695,855,880
6/29/201575.6276.3874.6774.725,111,980
6/26/201575.3076.0975.0975.903,789,500
6/25/201577.0077.0076.0976.124,820,640
6/24/201577.3577.6676.8776.903,900,180
6/23/201577.6577.8277.1877.322,933,150
6/22/201578.7879.1377.8977.973,898,730
6/19/201579.4479.6178.5378.785,986,300
6/18/201578.3679.7278.3179.395,616,870
6/17/201577.7178.3877.1278.313,922,280
6/16/201577.1077.7776.9477.655,474,760
6/15/201577.3877.3876.8577.033,565,240
6/12/201577.2477.7677.2277.453,125,470
6/11/201577.6277.8177.3777.529,410,980
6/10/201576.4777.7376.3877.054,332,030
6/9/201576.8277.2176.4076.514,604,470
6/8/201577.2077.4176.9077.073,347,090
6/5/201577.0577.8076.5077.216,140,960
6/4/201578.1578.4477.8378.083,710,110
6/3/201579.1579.3178.1478.233,886,830
6/2/201579.7679.8079.0379.373,313,200
6/1/201579.3980.2679.0280.114,464,420
5/29/201579.9380.2079.0379.144,786,540
5/28/201580.1780.3979.6580.062,771,950
5/27/201579.7480.3579.3680.222,978,590
5/26/201580.0080.0579.2179.443,041,690
5/22/201579.8680.6079.6080.054,067,550
5/21/201580.6180.7179.7880.152,667,790
5/20/201580.7181.0880.4380.533,427,360
5/19/201580.4881.0880.4180.602,784,660
5/18/201580.8281.0680.4480.883,450,150
5/15/201580.6081.3380.4181.094,390,620
5/14/201579.1980.3178.9980.274,905,370
5/13/201580.0080.3578.5978.756,222,300
5/12/201578.6879.7678.1279.514,739,290
5/11/201580.1780.7179.0379.273,080,560
5/8/201580.1581.5780.1280.485,136,530
5/7/201578.2879.6878.2179.376,360,650
5/6/201578.3578.5477.7278.176,480,130
5/5/201580.0280.0278.1978.326,407,240
5/4/201580.2480.8079.9480.064,563,740
5/1/201579.4780.5379.3179.985,902,580
4/30/201580.3780.4778.8979.388,753,840
4/29/201581.5681.9680.4880.693,149,420
4/28/201582.4382.6281.8282.353,423,440
4/27/201582.6983.3182.3282.512,973,340
4/24/201582.5483.1082.2582.622,291,710
4/23/201582.2282.6382.0582.452,266,250
4/22/201582.0882.6682.0182.233,852,800
4/21/201581.9282.5881.8382.063,830,440
4/20/201582.1382.3981.6681.923,191,170
4/17/201581.8682.2881.2481.805,055,330
4/16/201581.8282.5381.4382.183,395,420
4/15/201582.9282.9381.9281.973,513,980
4/14/201582.4883.0082.4082.593,662,560
4/13/201582.4982.8282.2882.302,348,700
4/10/201583.0183.4982.2882.523,651,550
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!