Vangr REIT Idx Shs ETF $73.64

up +0.09


19/9/2014 04:00 PM  |  NYSEARCA : VNQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNQ historical data

Date Open High Low Close Volume
11/27/201365.5866.1665.4866.112,990,570
11/26/201365.9365.9465.4065.552,673,640
11/25/201366.1666.2165.6965.782,934,220
11/22/201366.4866.5565.7566.091,919,420
11/21/201366.0266.5165.7566.352,998,020
11/20/201366.6167.2765.6565.842,922,700
11/19/201366.9867.1466.3866.652,202,820
11/18/201367.7967.8067.0567.121,739,640
11/15/201367.3567.6567.1467.542,140,280
11/14/201366.9967.7866.9067.292,483,540
11/13/201366.2966.8265.9666.822,547,130
11/12/201366.5166.6565.8666.392,269,910
11/11/201366.5067.1066.4566.692,242,960
11/8/201366.9267.2265.6666.623,578,040
11/7/201368.3968.6367.3867.533,237,060
11/6/201368.5769.0068.2968.382,257,740
11/5/201369.3569.3568.3568.482,539,480
11/4/201369.8669.9568.9869.622,640,800
11/1/201369.4169.7068.7369.493,448,780
10/31/201369.6269.7868.6669.134,039,610
10/30/201370.0470.2369.2069.542,466,770
10/29/201370.1670.5469.7370.133,174,880
10/28/201371.1071.1069.9570.543,352,830
10/25/201370.3671.1370.2071.052,213,260
10/24/201370.4570.4569.7970.191,600,420
10/23/201369.9570.2569.6870.214,650,000
10/22/201369.5070.3669.4570.083,611,600
10/21/201369.8369.8869.1169.442,276,510
10/18/201370.3070.3269.4669.862,685,220
10/17/201368.6570.0668.5369.933,258,560
10/16/201367.9068.9667.7768.893,068,360
10/15/201367.7768.1967.4867.623,231,750
10/14/201367.4467.9467.2667.872,278,040
10/11/201367.0567.9066.8667.832,111,240
10/10/201366.0267.2266.0067.162,370,300
10/9/201365.5066.1865.4065.492,896,570
10/8/201366.1166.4265.4765.482,622,040
10/7/201365.5466.4765.5066.202,267,370
10/4/201366.0666.4265.5365.902,389,230
10/3/201366.9267.0665.6866.036,150,640
10/2/201366.7767.2466.4567.202,603,960
10/1/201366.1567.8066.0067.104,416,190
9/30/201366.2967.0065.8966.143,808,100
9/27/201366.9467.2166.4166.853,412,330
9/26/201366.8367.1666.6867.131,465,370
9/25/201366.6467.1566.2166.722,626,280
9/24/201366.9967.1766.4666.504,451,860
9/23/201367.4567.7966.9767.013,523,140
9/20/201369.0769.3867.9468.094,082,640
9/19/201369.4470.0769.1769.225,138,380
9/18/201367.0169.3666.3169.284,456,010
9/17/201367.0367.5666.9067.013,328,310
9/16/201367.3767.9366.8867.054,417,260
9/13/201366.2966.5266.0666.392,582,610
9/12/201366.6567.0066.0866.202,628,640
9/11/201366.1666.6366.0566.632,568,030
9/10/201366.3166.5065.7266.102,905,320
9/9/201364.8766.1564.8366.153,579,680
9/6/201364.3965.3864.3964.804,582,160
9/5/201364.5564.5563.7463.813,024,710
9/4/201364.0064.7163.7164.494,261,460
9/3/201364.7564.9963.4063.946,455,950
8/30/201365.2165.4764.4164.503,852,350
8/29/201364.7765.0664.4865.052,334,560
8/28/201365.4765.4764.8164.952,142,820
8/27/201365.0965.7465.0065.353,356,750
8/26/201365.8666.0065.4765.672,925,180
8/23/201365.2265.8864.9465.862,917,960
8/22/201364.9565.2164.4365.182,499,460
8/21/201364.3665.8264.0064.794,437,420
8/20/201363.8765.2263.6564.944,127,900
8/19/201364.3864.3863.4763.504,763,900
8/16/201365.9265.9264.2464.354,256,720
8/15/201366.6566.8265.7365.973,633,030
8/14/201367.4067.6267.1567.202,538,270
8/13/201368.4068.5067.2767.463,778,200
8/12/201368.8168.8168.0968.402,710,240
8/9/201368.2069.2868.1068.892,892,970
8/8/201368.4768.6467.9368.292,476,440
8/7/201368.6468.7067.9268.262,021,160
8/6/201368.6068.9768.3368.443,889,320
8/5/201368.5468.9868.4768.682,831,280
8/2/201369.2469.3568.7168.732,581,380
8/1/201369.6169.8168.8969.073,444,900
7/31/201370.3370.7368.7769.343,443,950
7/30/201370.9071.3370.2570.492,362,580
7/29/201371.0771.4070.5970.703,562,260
7/26/201370.9571.3570.6671.231,586,780
7/25/201370.9971.2870.5971.171,760,780
7/24/201372.6072.7070.5771.063,115,240
7/23/201372.7872.8672.2172.471,402,710
7/22/201372.3872.6972.1072.551,934,770
7/19/201372.3172.5172.0272.331,864,390
7/18/201372.0972.4171.7772.381,931,590
7/17/201371.8371.9771.4271.772,209,590
7/16/201371.3871.8071.3171.512,946,350
7/15/201371.3871.6971.0471.462,942,110
7/12/201371.8371.9070.8871.163,398,120
7/11/201370.9571.6770.7271.603,844,210
7/10/201369.8770.0869.3569.913,266,830
Trading Center