$80.22 0.00 (%) Vangr REIT Idx Shs ETF - NYSEARCA

May. 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
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
7/28/201051.0351.7050.7851.082,919,200
7/27/201051.6851.8250.5951.183,483,200
7/26/201050.0551.3149.6451.193,859,800
7/23/201049.2449.9848.4449.932,957,200
7/22/201048.1449.7148.0949.313,295,200
7/21/201048.7648.9247.2847.533,526,600
7/20/201046.8848.7146.7248.543,494,700
7/19/201047.1547.9046.3747.652,740,500
7/16/201048.3348.4046.7047.072,758,000
7/15/201048.8848.9047.6848.642,563,700
7/14/201048.8749.2748.1748.812,297,200
7/13/201048.6449.2848.3949.102,622,700
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center