$88.66 -0.39 (%) Vangard REIT Shs ETF -

Aug. 24, 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
4/4/201683.8683.9483.2883.576,909,110
4/1/201683.6383.8383.1783.695,267,290
3/31/201683.2883.9183.1183.807,533,930
3/30/201683.6683.8483.2283.293,503,130
3/29/201681.7883.4981.5383.455,023,480
3/28/201680.9381.8680.9181.683,885,180
3/24/201680.7881.0280.2380.952,839,390
3/23/201681.3681.4580.8780.922,837,620
3/22/201681.2081.6180.8881.364,791,260
3/21/201681.9682.2281.2281.364,342,970
3/18/201683.5483.7583.0283.023,281,840
3/17/201682.3583.5681.9883.385,526,440
3/16/201681.0182.3580.7282.223,439,580
3/15/201680.8681.4180.7081.241,898,150
3/14/201681.0781.2880.7581.202,593,870
3/11/201680.2181.2780.0381.192,520,940
3/10/201680.2580.4178.5379.412,472,540
3/9/201679.5180.1279.3379.703,566,780
3/8/201679.9780.0479.1679.262,829,020
3/7/201679.4680.2679.3280.083,504,660
3/4/201679.7379.9479.2979.872,740,020
3/3/201679.4779.8679.0679.862,907,820
3/2/201678.5679.4878.4179.443,621,960
3/1/201676.7878.8876.6478.875,309,910
2/29/201676.9377.7876.5976.715,057,700
2/26/201677.3377.6876.9877.013,180,540
2/25/201676.2077.4576.2077.413,399,890
2/24/201675.6276.0275.0875.862,997,710
2/23/201676.0876.8575.8375.952,608,610
2/22/201676.0376.7176.0076.152,966,480
2/19/201674.7475.7574.4975.432,885,700
2/18/201674.4175.2073.9575.003,539,740
2/17/201673.6975.0973.6974.253,061,220
2/16/201672.8573.7072.5173.623,888,890
2/12/201672.1372.4971.5572.295,067,370
2/11/201671.4871.9570.8971.474,930,900
2/10/201672.4773.4872.1872.503,877,650
2/9/201672.6172.8071.4472.008,405,640
2/8/201675.0275.1272.1973.355,440,860
2/5/201676.8176.8175.4475.514,033,760
2/4/201676.8877.3976.1876.974,286,690
2/3/201676.8177.2375.9876.935,729,220
2/2/201676.7577.0075.9976.426,405,960
2/1/201676.5277.7776.2777.126,925,310
1/29/201675.9077.0775.3376.9911,112,200
1/28/201676.4676.7475.1575.445,584,360
1/27/201677.4277.4275.5476.024,883,410
1/26/201676.2877.5576.1377.525,214,020
1/25/201676.2577.0775.7375.934,670,060
1/22/201675.0676.7074.9476.414,542,690
1/21/201674.2875.3973.6874.346,849,320
1/20/201675.1075.3072.3373.939,091,570
1/19/201675.9276.5675.5775.974,978,070
1/15/201675.1475.7674.5575.575,571,590
1/14/201676.1776.7875.5276.095,167,500
1/13/201677.6378.2076.1076.277,679,480
1/12/201678.3178.4176.9877.385,951,950
1/11/201677.5378.3677.5077.904,956,810
1/8/201679.0479.1077.3377.464,628,640
1/7/201679.1079.4378.4378.516,297,510
1/6/201679.5780.1979.5380.075,481,160
1/5/201678.8080.5478.7380.297,114,730
1/4/201679.0779.1078.0478.778,843,740
12/31/201580.3980.6479.7279.733,292,350
12/30/201580.6580.9180.3780.433,114,300
12/29/201580.0080.8079.8780.713,499,780
12/28/201579.1679.8779.0179.866,628,780
12/24/201579.2779.6978.9879.421,425,970
12/23/201578.8079.4478.7179.424,028,970
12/22/201579.5780.2179.5679.716,484,380
12/21/201579.5079.8778.9679.394,455,440
12/18/201579.9280.0579.0879.085,724,430
12/17/201580.5180.5979.7880.013,726,820
12/16/201579.2080.5779.0180.414,699,260
12/15/201578.3779.2678.3778.873,449,100
12/14/201577.7778.0677.0778.024,775,000
12/11/201577.6278.0177.1777.663,420,850
12/10/201578.4978.7677.7377.803,464,960
12/9/201578.5379.1677.9678.364,219,150
12/8/201578.4479.0978.3678.803,638,650
12/7/201578.9679.1978.5278.874,195,200
12/4/201577.6879.2977.6579.093,434,100
12/3/201578.7378.8577.4077.614,737,360
12/2/201580.2680.3778.7378.855,713,530
12/1/201579.5080.5279.4280.493,847,330
11/30/201580.2780.4679.1879.397,609,800
11/27/201579.2680.2379.2479.981,348,690
11/25/201579.0179.4878.9379.291,959,720
11/24/201578.9679.1378.3278.973,498,950
11/23/201579.2679.6979.1179.392,370,020
11/20/201578.7379.3178.5079.223,964,610
11/19/201578.1078.6377.8978.243,628,080
11/18/201577.4178.0576.9278.003,429,250
11/17/201577.1177.9877.0377.323,845,660
11/16/201576.2777.3276.1277.323,117,900
11/13/201577.3677.7576.3876.444,250,050
11/12/201577.6478.0177.1877.323,212,230
11/11/201577.7678.1877.5677.852,228,390
11/10/201576.8777.9476.8577.764,688,760
11/9/201577.7277.8976.3876.885,919,070
Trading Center