$83.86 +0.11 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Mar. 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
6/14/201050.6651.1550.1150.622,967,000
6/11/201048.8850.1248.7950.002,626,700
6/10/201048.3849.6047.9649.413,918,700
6/9/201047.5348.7247.1247.364,130,300
6/8/201046.4247.1745.2347.084,966,200
6/7/201046.7647.5346.1746.253,646,500
6/4/201048.3248.7146.2546.509,751,100
6/3/201049.7049.7548.8549.292,171,600
6/2/201048.8249.5347.9749.432,015,800
6/1/201048.8449.7048.4048.482,714,900
5/28/201050.0750.4749.1949.512,769,100
5/27/201048.7750.2048.1950.152,876,000
5/26/201048.4449.0447.2347.544,937,200
5/25/201045.9247.7445.3647.644,736,300
5/24/201048.3848.6447.1847.263,826,000
5/21/201046.0048.4045.7348.345,652,600
5/20/201047.9848.4646.6746.775,847,800
5/19/201049.3050.4047.9849.305,955,700
5/18/201051.8551.9049.4749.763,727,200
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center