$75.87 +1.44 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Aug. 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
11/10/201054.9155.3854.7055.351,479,970
11/9/201057.1257.2154.2954.673,079,760
11/8/201057.1357.3056.5056.981,784,700
11/5/201056.8857.6556.4657.291,534,200
11/4/201055.9156.7855.7756.681,186,420
11/3/201055.6155.6154.9255.401,589,350
11/2/201055.4455.5755.0855.401,170,080
11/1/201054.8155.5454.6755.021,263,050
10/29/201054.4354.7754.3254.551,017,750
10/28/201055.1455.3854.0154.541,185,300
10/27/201055.0355.2654.5054.882,485,620
10/26/201055.2555.4354.9755.271,670,640
10/25/201056.0056.0055.5755.671,663,860
10/22/201055.7055.9155.1755.571,147,820
10/21/201055.9356.1855.1855.541,848,220
10/20/201054.5256.0854.5255.601,958,700
10/19/201054.4555.2454.2354.411,986,980
10/18/201054.3755.1554.3155.091,638,220
10/15/201054.7554.9254.2754.391,794,000
10/14/201054.5054.8154.1254.461,587,520
10/13/201054.2055.0954.1154.601,634,680
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
  • 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!