$78.26 +0.05 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Jul. 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
10/12/201053.5154.1853.2854.041,686,570
10/11/201053.7453.8453.5253.66954,903
10/8/201053.5553.8053.2453.671,118,030
10/7/201053.6053.8953.2653.521,282,960
10/6/201053.4653.6053.0953.372,099,990
10/5/201053.1153.8452.8253.662,061,260
10/4/201052.2552.8252.1552.825,232,890
10/1/201052.3952.6051.6952.346,097,880
9/30/201052.3552.8251.6852.082,745,550
9/29/201052.2752.2851.7451.932,032,160
9/28/201052.3052.4751.3652.341,755,180
9/27/201052.9852.9851.8852.131,765,120
9/24/201052.0352.8051.9252.783,617,620
9/23/201052.6852.7951.5951.792,352,730
9/22/201053.5453.9253.0053.102,927,160
9/21/201054.7754.7753.7153.833,266,260
9/20/201053.5254.8553.4154.631,801,720
9/17/201053.4053.5652.8553.331,287,580
9/16/201053.3553.5452.9653.171,492,550
9/15/201052.7353.6552.6753.453,981,000
9/14/201053.0553.3852.7052.991,842,740
9/13/201052.8353.2352.6653.191,610,930
9/10/201052.2152.5751.9252.331,024,250
9/9/201053.2153.2851.8952.051,428,510
9/8/201052.6152.9952.4352.662,043,100
9/7/201052.9253.1152.4952.551,728,260
9/3/201053.3353.4052.8253.372,092,950
9/2/201051.9952.6751.8652.601,990,000
9/1/201050.8952.0750.8851.942,037,710
8/31/201049.7650.4649.4950.302,806,600
8/30/201050.2450.6849.8749.921,642,000
8/27/201049.8050.4048.7550.312,299,400
8/26/201050.1550.4449.4249.492,793,400
8/25/201048.6050.0448.5349.791,818,300
8/24/201048.5049.3448.1149.012,611,400
8/23/201049.6749.8449.1949.211,535,700
8/20/201049.3549.5448.9649.471,585,900
8/19/201050.7850.7849.3549.632,883,600
8/18/201051.0351.2750.5150.921,651,700
8/17/201050.2351.2449.9350.882,290,700
8/16/201049.5350.1949.2549.741,827,300
8/13/201049.7550.1549.6249.782,208,600
8/12/201049.7550.2949.5049.782,632,800
8/11/201050.8451.0949.9950.412,689,300
8/10/201051.7852.2351.1651.702,180,100
8/9/201051.8852.3851.5652.212,914,400
8/6/201051.3151.7850.7651.621,836,000
8/5/201052.2452.5051.7551.861,848,400
8/4/201052.3952.5451.9052.522,041,200
8/3/201052.5352.5751.7852.151,955,400
8/2/201051.7852.8151.6252.663,018,200
7/30/201050.0851.2149.9550.952,746,200
7/29/201051.5151.6450.1450.652,277,200
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!