$79.14 -0.92 (%) Vangr REIT Idx Shs ETF - NYSEARCA

May. 29, 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
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
4/9/201584.1984.1982.3882.585,098,680
4/8/201584.4784.5784.0984.332,630,340
4/7/201585.6985.8184.2084.203,039,040
4/6/201585.1186.0084.9885.714,398,050
4/2/201584.3485.1484.1484.833,905,900
4/1/201584.3784.6583.5384.196,666,110
3/31/201584.6885.2884.0784.312,982,780
3/30/201584.2285.1484.0185.064,149,800
3/27/201583.8284.2283.5283.862,330,630
3/26/201583.9884.1583.3883.755,638,190
3/25/201585.6686.0883.9584.195,391,760
3/24/201586.8686.8986.1686.185,828,800
3/23/201587.0387.6186.7486.923,644,130
3/20/201585.4087.1185.1187.036,004,840
3/19/201584.8285.4184.5584.905,663,200
3/18/201583.2185.1882.7384.945,781,780
3/17/201583.0783.5882.7183.203,764,800
3/16/201582.8483.7282.6283.232,761,510
3/13/201582.4282.6181.8382.382,863,510
3/11/201581.0581.2980.7181.022,833,060
3/10/201580.7781.3380.6580.955,985,730
3/9/201580.6581.1980.6581.016,547,980
3/6/201582.0682.0980.2280.377,166,540
3/5/201583.1083.9583.0583.133,503,870
3/4/201583.6983.8082.7082.893,054,190
3/3/201583.7483.9382.9783.694,311,390
3/2/201583.5884.7783.4683.855,353,510
2/27/201582.9883.5882.4383.374,328,240
2/26/201583.6283.6682.5382.724,738,680
2/25/201583.7084.5383.5383.636,699,730
2/24/201585.1585.1583.2583.616,027,710
2/23/201584.6285.3384.5585.293,883,750
2/20/201583.8284.7483.6984.614,982,690
2/19/201585.6985.6983.6183.805,415,570
2/18/201584.8485.7584.2285.645,487,930
2/17/201585.0085.8684.6584.856,414,840
2/13/201585.9085.9484.5685.063,444,520
2/12/201584.8285.7284.5285.634,523,050
2/11/201585.0485.3284.0484.624,027,100
2/10/201584.7585.0683.8584.876,144,480
2/9/201585.1285.6184.5884.604,235,740
2/6/201587.5487.6684.8385.206,323,270
2/5/201586.9287.7986.6787.752,921,640
2/4/201586.8787.0986.2186.713,332,760
2/3/201586.3387.1085.6687.074,617,440
2/2/201586.5386.6984.6986.327,523,640
1/30/201588.2188.2586.5486.554,969,800
1/29/201588.4688.4687.4688.373,337,470
1/28/201588.8389.2788.0688.063,948,900
1/27/201588.4089.0088.3088.653,209,430
1/26/201588.0088.6987.6488.622,885,070
1/23/201588.1188.3587.6887.883,491,760
1/22/201586.9388.2286.7188.134,450,580
1/21/201586.6986.6986.1886.594,354,550
1/20/201587.7387.8586.4586.655,012,650
1/16/201586.5987.4586.2887.344,716,990
1/15/201586.5786.8186.0486.595,004,100
1/14/201585.6086.4385.1586.396,249,130
1/13/201586.0886.3385.2085.655,859,580
1/12/201585.3485.8785.1885.785,131,770
1/9/201585.0985.5284.5685.134,643,860
1/8/201585.3585.3684.4185.095,255,010
1/6/201582.7583.7582.7583.497,577,100
1/5/201582.0082.8881.7582.676,073,660
1/2/201581.7082.2981.3482.225,570,510
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center