$88.06 -0.59 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Jan. 28, 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
4/15/201051.6851.7850.4650.512,595,700
4/14/201052.2552.3051.6351.932,026,700
4/13/201050.6552.0350.5851.851,712,500
4/12/201051.1251.1550.5650.611,872,200
4/9/201050.4251.0550.1350.931,710,400
4/8/201049.9450.3049.8550.222,047,700
4/7/201051.1951.3249.9450.163,521,600
4/6/201050.0551.4049.8751.293,307,600
4/5/201049.2750.2249.1350.141,961,100
4/1/201049.1749.3148.6149.062,198,700
3/31/201049.1949.4248.7948.812,366,100
3/30/201049.5349.6349.1749.371,968,200
3/29/201049.6349.6649.1049.441,914,100
3/26/201049.7850.0449.1749.294,338,900
3/25/201049.8050.5049.5549.554,033,300
3/24/201049.3750.1549.3149.803,241,100
3/23/201049.6649.7449.0749.533,974,600
3/22/201048.7049.8148.6249.672,922,500
3/19/201049.6149.8149.0049.052,703,800
3/18/201049.7050.0649.5149.592,449,100
3/17/201049.3549.9649.1549.863,467,800
3/16/201048.1749.2848.0349.133,904,900
3/15/201047.9648.3247.4847.972,164,300
3/12/201048.0948.3647.6948.082,344,300
3/11/201047.2047.7547.0347.701,766,100
3/10/201047.2347.6446.9647.422,311,400
3/9/201046.8147.7246.6147.002,126,100
3/8/201046.4547.0646.3646.891,729,200
3/5/201045.3546.5145.2546.422,161,700
3/4/201044.9245.2444.8845.191,557,200
3/3/201045.1445.2244.8444.911,884,100
3/2/201045.1945.2744.9245.031,575,300
3/1/201044.9045.1844.7345.011,823,800
2/26/201044.7645.1244.4344.631,784,600
2/25/201044.0044.7443.7244.652,067,100
2/24/201044.1144.4944.0444.482,965,300
2/23/201044.2144.5143.9344.032,715,800
2/22/201044.4044.6744.1544.371,757,700
2/19/201044.0344.5043.8644.263,250,000
2/18/201043.4144.3543.2744.232,737,100
2/17/201043.3143.7543.2443.583,138,900
2/16/201042.4443.2342.3643.192,730,200
2/12/201040.9942.0040.8742.003,385,100
2/11/201041.1041.5340.6041.512,706,400
2/10/201041.1241.6340.3341.122,893,800
2/9/201041.6841.8140.7241.044,785,100
2/8/201042.2642.3941.0741.172,969,500
2/5/201041.4942.2840.8642.095,100,400
2/4/201042.5642.6141.3341.333,942,700
2/3/201043.4843.4942.6742.923,079,100
2/2/201043.1743.8442.6843.633,269,900
2/1/201042.5943.1042.4943.042,839,400
1/29/201042.8243.1841.9842.274,096,100
1/28/201043.2143.2342.1042.513,749,900
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center