$83.37 +0.65 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Feb. 27, 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
5/17/201051.2452.0149.5251.052,913,200
5/14/201052.2152.2650.4450.984,557,900
5/13/201053.6453.7652.5652.652,522,000
5/12/201052.9153.7152.5553.522,577,400
5/11/201051.6553.1851.5252.673,229,000
5/10/201051.7652.5151.3352.364,818,500
5/7/201050.4351.1348.3249.125,896,500
5/6/201051.7352.0945.0049.966,192,500
5/5/201051.9753.0551.3252.103,597,600
5/4/201053.2353.5452.3452.813,672,400
5/3/201052.7654.3552.7554.044,015,900
4/30/201053.8754.3652.1852.304,056,100
4/29/201052.3154.0652.2753.983,269,300
4/28/201052.1252.2051.4451.653,500,500
4/27/201052.8953.2551.4951.494,589,600
4/26/201052.9353.6052.7253.192,486,600
4/23/201052.2352.8351.7252.773,302,800
4/22/201050.9052.2850.6252.082,759,600
4/21/201050.3251.5950.2851.292,980,000
4/20/201049.8550.4149.3250.412,193,200
4/19/201049.0149.9648.8449.572,825,600
4/16/201050.3950.8249.2449.354,450,000
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center