$82.07 0.00 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Dec. 18, 2014 | 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
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
1/27/201042.6342.9441.8642.883,714,300
1/26/201042.4743.1842.4242.503,353,000
1/25/201043.1443.1442.1042.903,748,900
1/22/201043.5544.0142.4742.605,039,700
1/21/201044.9845.2743.6243.704,235,300
1/20/201045.1645.1644.5544.993,339,800
1/19/201044.5445.6344.4645.502,454,100
1/15/201044.7544.8544.4044.595,576,900
1/14/201044.9045.0644.5944.931,594,600
1/13/201044.1845.0844.1344.972,133,100
1/12/201044.4344.7743.8644.083,124,400
1/11/201044.8745.0644.5844.831,924,700
1/8/201044.8144.8544.1844.572,681,900
1/7/201044.4645.1043.9544.902,091,600
1/6/201044.5244.8444.3044.422,471,100
1/5/201044.5244.5843.9344.502,054,200
1/4/201045.2245.4244.2044.552,408,300
12/31/200945.7445.9844.6944.741,258,900
12/30/200945.3045.5745.0445.521,424,200
12/29/200946.3146.4445.4445.451,939,300
12/28/200946.1046.6445.9546.142,909,500
12/24/200945.5245.9445.4745.92560,200
12/23/200945.3046.3545.3045.851,531,300
12/22/200944.8545.3544.8545.311,703,400
12/21/200944.4044.9044.3644.842,956,900
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center