$86.71 +1.79 (%) Vangard REIT Shs ETF -

Jun. 28, 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
2/4/201676.8877.3976.1876.974,286,690
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
11/6/201579.4379.7677.7278.227,070,200
11/5/201580.4480.8279.9880.732,804,130
11/4/201580.8280.9680.1780.413,165,070
11/3/201581.4181.4980.4580.775,285,320
10/30/201580.6480.8179.8279.897,057,100
10/29/201580.5080.7480.0980.633,283,110
10/28/201580.6781.2679.2580.744,576,580
10/27/201580.6980.8880.2780.677,135,300
10/26/201580.7580.9480.0580.703,279,980
10/23/201581.5481.6880.2380.723,421,340
10/22/201580.9681.7780.8181.513,504,210
10/21/201581.2581.4980.7480.803,460,580
10/20/201580.9881.3280.7681.102,781,520
10/19/201579.9881.1379.8781.133,146,050
10/16/201579.4680.1579.4380.012,874,960
10/15/201578.4279.4178.3579.412,533,650
10/14/201579.0979.1878.1778.343,349,200
10/13/201579.3079.6078.7078.932,362,740
10/12/201579.1679.8578.9979.553,216,540
10/9/201579.1179.1878.6078.993,102,650
10/8/201578.3979.2078.1379.123,953,200
10/7/201577.8878.4677.6178.464,211,880
10/6/201577.7978.2177.3577.573,570,680
10/5/201576.7877.8876.7577.755,176,510
10/2/201576.1176.4875.0476.464,601,960
10/1/201575.6676.0375.1175.914,105,210
9/30/201575.4575.6974.9175.546,237,090
9/29/201574.5775.2374.0574.913,784,880
9/28/201575.1275.1573.5774.124,094,600
9/25/201575.3275.9274.8575.293,330,030
9/24/201575.5975.9174.5374.993,707,620
9/23/201575.5076.0875.0975.703,708,680
9/22/201576.4176.8375.8175.982,963,530
9/21/201576.3477.3476.3076.953,176,320
9/18/201575.8977.2175.5476.305,798,760
9/17/201575.6577.7475.2776.436,337,760
9/16/201574.7275.7574.6975.573,318,530
9/15/201574.0774.9373.5774.772,737,240
9/14/201574.1174.2573.8274.043,040,480
9/11/201572.6074.0272.4974.003,892,470
Trading Center