$88.52 +0.72 (%) Vanguard REIT Shs ETF -

Sep. 28, 2016 | 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
9/27/201689.0389.0387.6587.806,479,840
9/26/201688.2888.9588.0088.743,440,210
9/23/201688.0288.8387.2988.534,722,530
9/22/201687.5188.3487.2988.263,575,740
9/21/201685.7686.8484.6086.716,905,010
9/20/201686.1486.2585.6185.613,905,800
9/19/201685.2585.8485.1685.743,407,690
9/16/201684.8385.0584.3584.976,251,810
9/15/201684.5885.0684.1384.935,923,160
9/14/201684.5685.0884.2784.614,781,910
9/13/201686.0886.1184.1584.347,223,000
9/12/201685.9287.5185.6687.117,088,250
9/9/201688.6288.8786.0786.097,589,280
9/8/201690.3590.5089.5589.643,123,860
9/7/201690.0990.8089.7990.752,874,240
9/6/201689.9190.2289.1290.213,874,550
9/2/201689.2790.6189.1389.524,439,530
9/1/201689.0789.1088.3088.754,097,990
8/31/201688.7989.2788.4788.975,003,250
8/30/201689.2489.3588.1088.883,432,260
8/29/201688.3789.3388.3689.053,318,600
8/26/201689.2289.7787.5988.185,844,110
8/25/201688.9089.6088.6289.063,220,010
8/24/201689.2889.2988.1688.666,064,820
8/23/201689.3189.5189.0189.056,526,080
8/22/201688.7589.0788.5489.003,671,280
8/19/201688.9789.0788.2688.523,284,940
8/18/201689.2989.6988.6789.094,074,790
8/17/201688.9889.4988.3789.425,191,980
8/16/201689.8489.9588.9489.064,166,780
8/15/201690.3790.6890.1090.142,961,650
8/12/201690.0591.0689.7890.232,972,080
8/11/201690.8590.8989.3789.854,788,420
8/10/201691.2491.4090.5990.885,302,860
8/9/201690.6490.9889.9490.983,474,350
8/8/201690.2790.9190.1190.492,240,220
8/5/201690.3290.6090.0190.332,941,630
8/4/201690.7590.9290.1190.272,649,730
8/3/201690.8591.2390.1590.643,829,400
8/2/201692.3892.5491.0091.173,877,130
8/1/201692.3392.7592.2692.653,335,060
7/29/201691.5492.9291.2092.453,502,580
7/28/201690.3191.6590.1091.292,853,290
7/27/201691.1491.1489.7090.453,935,230
7/26/201691.6991.9790.9491.162,460,860
7/25/201691.8192.1491.3091.612,374,750
7/22/201690.8992.0590.7091.782,482,900
7/21/201690.6090.9890.2090.982,179,580
7/20/201690.9591.0490.5190.802,100,680
7/19/201690.3590.7989.9390.791,916,540
7/18/201690.2490.3890.0090.352,699,730
7/15/201690.0790.1889.4690.113,345,610
7/14/201690.6190.8489.8790.083,060,510
7/13/201690.6090.8990.1990.894,902,940
7/12/201690.4190.5489.6890.393,727,570
7/11/201689.8790.5989.3390.403,381,360
7/8/201688.8689.8488.7589.802,663,480
7/7/201689.2089.2687.8888.375,342,040
7/6/201689.5589.6588.8589.294,577,170
7/5/201688.7189.6888.6089.683,808,420
7/1/201688.9789.4088.4488.704,731,920
6/30/201687.9988.6787.2788.676,555,770
6/29/201687.1287.8887.0187.764,395,610
6/28/201685.4786.7285.1586.715,128,630
6/27/201684.5285.0583.7184.924,770,140
6/24/201684.1385.7283.5484.875,661,660
6/23/201685.5885.9485.4485.621,672,740
6/22/201685.5085.5184.9885.193,994,530
6/21/201685.3185.5784.9385.323,614,860
6/20/201686.0586.7985.6585.763,987,010
6/17/201685.8385.8384.9885.644,408,430
6/16/201685.1885.8184.7685.782,827,140
6/15/201684.6985.5984.5785.302,829,450
6/14/201684.7285.0284.1984.503,437,360
6/13/201684.7385.3684.6284.723,250,300
6/10/201684.7885.0284.3484.702,538,440
6/9/201684.9185.2684.6185.104,132,830
6/8/201684.3184.9884.0584.913,098,990
6/7/201684.2384.6283.9984.372,424,580
6/6/201684.5984.7783.4283.863,231,940
6/3/201684.9885.2484.1084.514,295,430
6/2/201683.5084.2083.2984.178,043,490
6/1/201683.3883.9583.3083.744,417,660
5/31/201683.5583.9283.1683.674,810,900
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center