$79.00 +0.62 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Jul. 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
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
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
  • Showing 1-100 of 1,254 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!