$82.03 -0.04 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Dec. 19, 2014 | 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
3/4/201471.2771.8871.1471.794,444,410
3/3/201470.2970.8470.0670.775,816,220
2/28/201470.1570.9970.0570.738,734,240
2/27/201470.3070.5369.7870.083,334,490
2/26/201470.3570.5370.0170.274,623,530
2/25/201470.0070.4469.8570.113,329,640
2/24/201469.9870.5769.8469.883,690,080
2/21/201469.5870.0069.2069.712,405,980
2/20/201469.7070.2469.2969.543,503,630
2/19/201469.6070.4369.5669.694,333,960
2/18/201469.6169.7369.0369.733,819,860
2/14/201469.0169.5269.0169.392,548,120
2/13/201468.6269.4468.4969.122,754,820
2/12/201469.0269.0368.5268.863,335,640
2/11/201468.4369.1668.3368.827,136,480
2/10/201468.1268.7567.6868.556,276,780
2/7/201467.8268.0167.4067.915,919,260
2/6/201466.9567.5066.9167.402,755,490
2/5/201466.6067.0166.5466.912,655,970
2/4/201466.3267.0966.0667.054,472,320
2/3/201467.2267.3265.9966.257,310,720
1/31/201466.4367.6266.2267.325,454,410
1/30/201466.2367.2166.1566.962,990,100
1/29/201465.9966.2965.6365.963,308,170
1/28/201465.8566.4465.7966.322,406,670
1/27/201466.3266.5865.5165.773,818,520
1/24/201466.8266.9266.1466.282,746,330
1/23/201466.9867.2666.8067.123,262,550
1/22/201467.0267.4767.0067.283,432,760
1/21/201466.7267.2566.5966.993,255,790
1/17/201466.8566.9766.3366.392,958,290
1/16/201466.5566.8166.5566.782,705,300
1/15/201466.1566.7866.1566.663,069,770
1/14/201465.9166.3665.6666.162,383,420
1/13/201466.1066.2365.5065.683,651,030
1/10/201465.7666.1665.6166.122,683,960
1/9/201465.4965.5164.7565.232,543,020
1/8/201465.3865.6264.9465.233,368,360
1/7/201465.2465.8265.0765.552,582,620
1/6/201465.1465.5664.9365.262,917,550
1/3/201464.4965.1864.4164.932,771,690
1/2/201464.2864.7564.0564.575,829,820
12/31/201364.9265.1564.4564.565,576,960
12/30/201364.8865.1664.7664.913,603,860
12/27/201364.9065.0064.3264.893,277,060
12/26/201364.8265.2464.5964.754,333,620
12/24/201364.6864.8664.5364.701,801,190
12/23/201365.7266.0565.5765.654,183,480
12/20/201365.1165.5864.9565.523,832,940
12/19/201365.8665.8764.7565.123,297,490
12/18/201364.9166.0964.1566.034,120,550
12/17/201364.6065.0664.3664.882,640,310
12/16/201364.6464.7564.2964.582,571,430
12/13/201364.3865.1264.1964.363,165,960
12/12/201364.4464.6063.9664.202,746,090
12/11/201366.0966.2064.5064.562,790,670
12/10/201366.1466.5166.0866.082,439,610
12/9/201366.0966.3165.6666.252,332,600
12/6/201365.9266.1065.6165.932,022,540
12/5/201365.1765.5564.7165.462,622,070
12/4/201364.4765.6964.3965.233,189,640
12/3/201364.9165.2164.7164.992,246,890
12/2/201365.4365.6264.8665.123,659,030
11/29/201365.8366.1965.4065.502,259,610
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center