Vanguard REIT Index ETF $72.19

up +0.46


16/4/2014 06:40 PM  |  NYSEARCA : VNQ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNQ historical data

Date Open High Low Close Volume
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
4/3/201471.1071.1370.6070.852,372,300
4/2/201470.9071.0770.5371.003,266,730
4/1/201470.7770.9470.1370.945,804,460
3/31/201470.4570.8369.7970.623,597,830
3/28/201469.7670.2969.7370.032,278,420
3/27/201469.1569.6768.8769.613,097,600
3/26/201470.2570.3869.1669.174,286,800
3/25/201469.8770.0969.4469.963,125,540
3/24/201470.4470.4969.4269.785,826,490
3/21/201469.8570.4769.7570.242,970,380
3/20/201469.3769.6268.7969.603,811,570
3/19/201471.0071.1969.2469.484,561,460
3/18/201470.6370.9070.3470.822,484,220
3/17/201471.0371.0770.4070.613,115,570
3/14/201470.3470.7870.1670.462,713,940
3/13/201470.7470.8770.1570.283,688,000
3/12/201470.1570.6970.1570.612,711,920
3/11/201470.0570.6770.0070.405,101,910
3/10/201470.3670.4469.6969.966,387,500
3/7/201470.7770.9770.0270.333,665,890
3/6/201471.8371.8370.9571.103,705,590
3/5/201471.8472.0171.1471.703,489,360
3/4/201471.2771.8871.1471.794,444,410
3/3/201470.2970.8470.0670.775,816,220
2/28/201470.1570.9970.0570.738,734,240
2/27/201470.3070.5369.7870.083,334,490
2/26/201470.3570.5370.0170.274,623,530
2/25/201470.0070.4469.8570.113,329,640
2/24/201469.9870.5769.8469.883,690,080
2/21/201469.5870.0069.2069.712,405,980
2/20/201469.7070.2469.2969.543,503,630
2/19/201469.6070.4369.5669.694,333,960
2/18/201469.6169.7369.0369.733,819,860
2/14/201469.0169.5269.0169.392,548,120
2/13/201468.6269.4468.4969.122,754,820
2/12/201469.0269.0368.5268.863,335,640
2/11/201468.4369.1668.3368.827,136,480
2/10/201468.1268.7567.6868.556,276,780
2/7/201467.8268.0167.4067.915,919,260
2/6/201466.9567.5066.9167.402,755,490
2/5/201466.6067.0166.5466.912,655,970
2/4/201466.3267.0966.0667.054,472,320
2/3/201467.2267.3265.9966.257,310,720
1/31/201466.4367.6266.2267.325,454,410
1/30/201466.2367.2166.1566.962,990,100
1/29/201465.9966.2965.6365.963,308,170
1/28/201465.8566.4465.7966.322,406,670
1/27/201466.3266.5865.5165.773,818,520
1/24/201466.8266.9266.1466.282,746,330
1/23/201466.9867.2666.8067.123,262,550
1/22/201467.0267.4767.0067.283,432,760
1/21/201466.7267.2566.5966.993,255,790
1/17/201466.8566.9766.3366.392,958,290
1/16/201466.5566.8166.5566.782,705,300
1/15/201466.1566.7866.1566.663,069,770
1/14/201465.9166.3665.6666.162,383,420
1/13/201466.1066.2365.5065.683,651,030
1/10/201465.7666.1665.6166.122,683,960
1/9/201465.4965.5164.7565.232,543,020
1/8/201465.3865.6264.9465.233,368,360
1/7/201465.2465.8265.0765.552,582,620
1/6/201465.1465.5664.9365.262,917,550
1/3/201464.4965.1864.4164.932,771,690
1/2/201464.2864.7564.0564.575,829,820
12/31/201364.9265.1564.4564.565,576,960
12/30/201364.8865.1664.7664.913,603,860
12/27/201364.9065.0064.3264.893,277,060
12/26/201364.8265.2464.5964.754,333,620
12/24/201364.6864.8664.5364.701,801,190
12/23/201365.7266.0565.5765.654,183,480
12/20/201365.1165.5864.9565.523,832,940
12/19/201365.8665.8764.7565.123,297,490
12/18/201364.9166.0964.1566.034,120,550
12/17/201364.6065.0664.3664.882,640,310
12/16/201364.6464.7564.2964.582,571,430
12/13/201364.3865.1264.1964.363,165,960
12/12/201364.4464.6063.9664.202,746,090
12/11/201366.0966.2064.5064.562,790,670
12/10/201366.1466.5166.0866.082,439,610
12/9/201366.0966.3165.6666.252,332,600
12/6/201365.9266.1065.6165.932,022,540
12/5/201365.1765.5564.7165.462,622,070
12/4/201364.4765.6964.3965.233,189,640
12/3/201364.9165.2164.7164.992,246,890
12/2/201365.4365.6264.8665.123,659,030
11/29/201365.8366.1965.4065.502,259,610
11/27/201365.5866.1665.4866.112,990,570
11/26/201365.9365.9465.4065.552,673,640
11/25/201366.1666.2165.6965.782,934,220
11/22/201366.4866.5565.7566.091,919,420
11/21/201366.0266.5165.7566.352,998,020
11/20/201366.6167.2765.6565.842,922,700
Trading Center