$89.05 +0.87 (%) Vangard REIT Shs ETF -

Aug. 29, 2016 | 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
11/9/201157.1057.4155.6355.761,951,160
11/8/201158.0058.4956.7158.431,250,100
11/7/201157.5958.3756.9057.681,661,530
11/4/201157.6657.7856.7057.671,500,560
11/3/201158.0558.2956.4958.142,155,640
11/2/201157.1157.8256.3357.352,302,490
11/1/201156.3557.5655.9956.273,615,180
10/31/201158.2458.9057.6058.142,033,490
10/28/201158.1558.8358.0758.801,971,090
10/27/201157.9059.1257.1258.682,167,850
10/26/201156.0856.3055.1356.021,918,930
10/25/201156.0056.2555.3755.612,190,940
10/24/201155.3056.6155.0456.532,859,230
10/21/201153.9655.1653.9355.161,636,320
10/20/201153.5353.5352.0853.401,965,150
10/19/201153.6654.0152.8753.102,348,520
10/18/201151.8253.9651.7253.723,158,590
10/17/201152.8252.8251.6651.891,834,930
10/14/201152.4053.2852.2953.041,685,600
10/13/201151.9552.2650.8151.841,850,000
10/12/201151.8552.9751.3452.182,634,020
10/11/201152.0052.1951.0751.342,206,150
10/10/201150.8552.3950.7552.382,281,180
10/7/201151.5751.8149.7849.892,992,950
10/6/201149.9051.4149.3751.322,513,040
10/5/201150.5850.5847.8749.958,885,490
10/4/201147.7950.5847.1050.385,508,980
10/3/201150.3451.2848.3948.475,785,410
9/30/201151.4052.3750.8650.871,970,550
9/29/201152.4452.5751.4952.262,151,590
9/28/201152.6953.2651.3651.462,241,840
9/27/201153.1953.7852.5352.801,777,520
9/26/201152.0152.3751.1652.282,246,090
9/23/201151.0051.7450.6551.562,688,270
9/22/201151.8452.5550.8751.684,405,410
9/21/201155.8855.9852.9352.972,825,010
9/20/201155.9056.6655.7155.921,547,060
9/19/201156.2356.4955.8055.951,959,890
9/16/201156.6857.2255.9457.202,019,510
9/15/201156.4556.7155.8356.652,850,710
9/14/201155.5056.1254.6855.732,115,110
9/13/201155.5955.6154.7455.372,166,240
9/12/201154.1955.2854.0455.244,245,940
9/9/201156.3256.5954.5655.062,436,820
9/8/201156.8757.5956.5856.842,396,290
9/7/201155.9157.3555.2657.281,902,250
9/6/201153.7355.4453.6655.203,163,830
9/2/201155.6456.4555.2855.443,460,350
9/1/201157.5057.9656.5256.784,270,000
8/31/201157.4257.8956.8257.613,047,510
8/30/201156.7057.3955.8056.972,705,810
8/29/201155.6356.8655.6256.811,976,860
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center