$83.68 +0.45 (%) Vangard REIT Shs ETF -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNQ historical data

Date Open High Low Close Volume
8/11/201152.4855.8552.1354.804,463,040
8/10/201152.3554.6951.6652.107,527,420
8/9/201149.5253.4348.9653.338,039,390
8/8/201151.7152.4448.7248.889,058,320
8/5/201155.4655.5952.7053.537,017,510
8/4/201157.1057.2654.7654.904,630,570
8/3/201158.2958.3056.2157.724,775,930
8/2/201159.7360.0458.1358.203,298,600
8/1/201161.7762.0059.6460.122,669,850
7/29/201160.4961.1459.9661.041,982,280
7/28/201160.9561.6260.3761.032,360,210
7/27/201162.3862.5360.9260.971,794,660
7/26/201162.5562.9662.2162.731,815,130
7/25/201162.4862.9962.2962.592,624,240
7/22/201162.9963.3262.7163.181,186,160
7/21/201162.7163.2362.7062.871,373,010
7/20/201162.1662.4861.8062.371,508,920
7/19/201161.3161.9561.1061.921,363,100
7/18/201161.1961.2960.4160.941,272,360
7/15/201160.9461.3860.5361.371,526,130
7/14/201161.4261.5160.4360.701,716,100
7/13/201162.0562.2061.2261.271,853,580
7/12/201161.4762.7461.3661.882,078,340
7/11/201161.8762.1861.5361.671,878,780
7/8/201162.1362.7861.9662.761,955,900
7/7/201162.5362.9962.4562.841,530,840
7/6/201161.4262.1561.3462.061,655,130
7/5/201161.3161.7960.8461.601,693,180
7/1/201160.1461.1460.1261.131,796,650
6/30/201160.1460.4059.8360.101,960,820
6/29/201159.6460.0959.3259.942,048,970
6/28/201159.0259.3758.6459.321,279,030
6/27/201158.6159.0558.5358.832,520,340
6/24/201158.7159.0458.2058.582,083,740
6/23/201159.4759.5658.5359.072,619,110
6/22/201160.3460.8860.2360.293,468,530
6/21/201160.3660.5359.9960.471,375,310
6/20/201159.0960.1559.0960.001,968,250
6/17/201159.3659.4558.7359.281,912,700
6/16/201158.2759.0057.8958.722,077,120
6/15/201158.6959.0157.8258.261,761,630
6/14/201158.9159.3758.7459.211,163,850
6/13/201158.2558.7657.9858.341,780,760
6/10/201159.3359.4358.0158.102,011,560
6/9/201160.4260.4659.3359.601,381,580
6/8/201160.1660.8160.1160.251,509,390
6/7/201160.1260.9659.9460.421,256,130
6/6/201160.5860.7859.7659.791,172,680
6/3/201159.8460.9659.6860.681,897,770
6/2/201160.8861.4160.3460.442,123,200
6/1/201162.5462.6160.8060.882,859,400
5/31/201162.1862.7061.9562.681,691,520
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center