$82.62 0.00 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Apr. 24, 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
7/12/201047.6948.0747.1747.922,419,800
7/9/201047.0947.8646.9547.771,597,000
7/8/201047.2547.5946.3347.172,288,400
7/7/201044.5046.6544.4546.593,702,400
7/6/201046.3346.5543.9644.434,991,000
7/2/201046.5246.7145.2045.442,682,500
7/1/201046.5246.7445.1846.337,804,600
6/30/201047.0647.7146.3446.493,616,000
6/29/201047.8547.8746.6046.994,805,000
6/28/201049.3449.3948.3948.582,439,300
6/25/201048.1549.3847.8449.164,883,600
6/24/201048.6748.8547.7947.953,163,400
6/23/201049.2650.0348.5249.452,987,800
6/22/201050.9751.1849.1949.324,469,000
6/21/201051.9452.1550.6850.832,910,000
6/18/201051.5851.5850.9751.231,981,100
6/17/201051.4951.6350.8351.393,137,000
6/16/201051.3751.7151.0251.282,497,100
6/15/201050.9351.8650.5951.752,692,500
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center