$80.00 +0.79 (%) Vanguard REIT Shs ETF - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNQ historical data

Date Open High Low Close Volume
2/16/201261.8962.4261.5262.302,317,980
2/15/201262.2262.2261.4461.651,969,770
2/14/201262.6362.7361.6462.021,866,420
2/13/201262.3762.8262.3062.661,842,090
2/10/201262.1062.4561.8462.031,675,180
2/9/201263.2063.2762.2462.611,438,000
2/8/201263.0763.3562.6363.071,735,160
2/7/201263.1063.2062.8362.961,985,790
2/6/201263.1663.3162.7663.121,778,040
2/3/201262.9863.3562.7363.322,698,810
2/2/201262.3662.4662.1262.452,712,540
2/1/201262.2162.4061.9662.313,222,170
1/31/201261.7361.8461.3061.702,069,470
1/30/201261.5861.5861.1061.402,355,510
1/27/201261.6662.0561.3561.861,498,200
1/26/201261.7262.1261.5561.841,620,760
1/25/201260.5961.4660.3561.411,499,300
1/24/201259.9860.6359.7860.631,821,410
1/23/201260.0760.4059.7760.171,238,740
1/20/201259.5759.9459.1659.881,353,360
1/19/201259.5159.7359.2159.511,277,240
1/18/201258.9659.4858.8259.281,521,960
1/17/201258.9759.2958.6458.871,450,310
1/13/201258.0058.4057.6758.391,534,630
1/12/201258.6458.7857.9158.261,734,420
1/11/201258.1958.8058.0258.691,406,940
1/10/201258.3158.6558.1958.281,558,260
1/9/201258.0158.1257.4957.641,537,190
1/6/201258.1858.3457.5757.841,337,700
1/5/201257.4858.1557.0358.031,804,910
1/4/201258.1058.2557.3257.492,393,810
1/3/201259.0559.6557.9958.496,177,430
12/30/201158.3758.7157.9858.001,969,280
12/29/201157.9058.3857.7358.25948,469
12/28/201158.5658.6257.7157.741,359,290
12/27/201158.1058.8557.7858.441,173,660
12/23/201158.3058.3457.7758.182,307,630
12/22/201157.9558.8757.8258.571,388,280
12/21/201157.7357.9457.2757.742,621,430
12/20/201156.8557.8256.6857.761,248,400
12/19/201156.6556.8755.9156.061,366,200
12/16/201156.1657.0156.0656.551,749,730
12/15/201155.5156.1655.3655.931,268,450
12/14/201154.4955.5954.3055.012,213,320
12/13/201155.6256.1154.4154.691,555,290
12/12/201155.8555.8554.8755.341,710,010
12/9/201155.5256.6155.3156.341,222,120
12/8/201156.0256.2055.0155.131,642,560
12/7/201155.7456.6155.2356.411,675,450
12/6/201155.8156.1455.4255.802,076,920
12/5/201156.1856.5055.4955.891,362,890
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center