$76.11 +0.19 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Jul. 2, 2015 | 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
2/6/201587.5487.6684.8385.206,323,270
2/5/201586.9287.7986.6787.752,921,640
2/4/201586.8787.0986.2186.713,332,760
2/3/201586.3387.1085.6687.074,617,440
2/2/201586.5386.6984.6986.327,523,640
1/30/201588.2188.2586.5486.554,969,800
1/29/201588.4688.4687.4688.373,337,470
1/28/201588.8389.2788.0688.063,948,900
1/27/201588.4089.0088.3088.653,209,430
1/26/201588.0088.6987.6488.622,885,070
1/23/201588.1188.3587.6887.883,491,760
1/22/201586.9388.2286.7188.134,450,580
1/21/201586.6986.6986.1886.594,354,550
1/20/201587.7387.8586.4586.655,012,650
1/16/201586.5987.4586.2887.344,716,990
1/15/201586.5786.8186.0486.595,004,100
1/14/201585.6086.4385.1586.396,249,130
1/13/201586.0886.3385.2085.655,859,580
1/12/201585.3485.8785.1885.785,131,770
1/9/201585.0985.5284.5685.134,643,860
1/8/201585.3585.3684.4185.095,255,010
1/6/201582.7583.7582.7583.497,577,100
1/5/201582.0082.8881.7582.676,073,660
1/2/201581.7082.2981.3482.225,570,510
12/31/201482.7783.0980.9381.004,494,520
12/30/201482.4482.8882.1982.393,292,640
12/29/201481.9082.7781.8082.452,789,070
12/26/201482.1282.2581.7282.002,907,650
12/24/201482.2682.4181.6281.711,306,940
12/23/201482.5782.6381.8382.054,804,080
12/22/201481.1582.3481.1182.283,600,220
12/19/201482.2482.4481.8082.035,490,340
12/18/201482.0782.1681.4382.076,041,770
12/17/201479.7981.5479.7881.507,227,860
12/16/201479.7880.3979.1779.677,097,840
12/15/201481.2881.2979.6379.785,900,900
12/12/201481.3681.7980.8080.833,903,520
12/11/201481.3881.8781.2881.542,845,060
12/10/201481.2681.6681.0581.393,634,410
12/9/201480.3081.6480.2281.473,905,780
12/8/201480.4582.3880.4481.102,651,620
12/5/201480.8280.8279.9680.594,100,390
12/4/201480.7781.1180.3781.003,367,010
12/3/201480.8980.9880.5580.793,620,950
12/2/201480.3680.9679.8680.873,641,450
12/1/201480.5081.0680.2780.375,767,110
11/28/201480.5781.4480.4080.572,225,170
11/26/201479.6580.4479.6580.372,303,950
11/25/201479.6379.7879.3179.604,664,900
11/24/201479.3479.7279.2979.463,367,420
11/21/201479.2979.3878.9679.182,827,510
11/20/201478.3778.7978.0678.693,400,820
11/19/201478.9279.1778.4278.432,985,870
11/18/201478.8179.2578.6679.142,609,900
11/17/201478.3578.9378.3578.802,501,420
11/14/201479.1079.2478.2978.453,117,850
11/13/201478.8379.2978.7379.104,038,700
11/12/201479.3079.3578.5478.673,648,470
11/11/201479.5579.6478.9279.272,158,340
11/10/201478.7579.6278.6879.582,141,280
11/7/201479.1179.3178.5578.933,680,880
11/6/201479.6179.9178.9079.033,025,050
11/5/201479.9880.1879.1879.642,257,240
11/4/201479.6679.8279.0079.812,749,380
11/3/201479.0379.6878.8779.685,130,100
10/31/201478.3979.0578.3078.995,992,080
10/30/201477.4278.0177.1378.012,619,420
10/29/201477.8377.8876.8577.523,652,230
10/28/201477.4077.9677.3277.962,537,350
10/27/201477.0177.6576.9577.623,241,890
10/24/201477.1777.4576.6177.053,367,260
10/23/201476.9777.2876.5877.114,636,160
10/22/201476.5577.0276.3976.523,685,100
10/21/201476.0576.5475.6276.503,590,620
10/20/201474.8075.8374.6975.813,538,000
10/17/201475.1775.2674.0574.673,592,920
10/16/201473.4974.7973.4974.584,380,100
10/15/201474.7575.0673.7874.466,098,410
10/14/201473.8775.2673.7774.754,834,500
10/13/201473.8074.3173.5073.564,322,490
10/10/201473.5374.4073.4773.494,856,560
10/9/201473.3574.2973.3073.424,812,770
10/8/201472.0473.4671.9973.424,952,710
10/7/201472.2972.6471.8571.862,711,000
10/6/201472.4372.8472.2572.432,874,430
10/3/201472.0972.4271.6772.243,338,380
10/2/201471.8572.2771.3271.794,035,040
10/1/201471.6072.3971.6071.916,004,430
9/30/201472.2472.4171.6871.854,720,320
9/29/201471.8872.2671.4872.213,798,640
9/26/201471.2472.3871.1272.313,992,410
9/25/201471.7171.8171.0971.355,149,880
9/24/201471.8572.5371.5371.674,459,310
9/23/201473.0373.3572.5072.535,408,440
9/22/201473.5573.6073.0673.062,511,330
9/19/201473.5573.9673.3973.643,465,450
9/18/201474.2974.4073.5173.553,321,010
9/17/201474.4574.8574.1074.203,340,170
9/16/201473.5374.4473.5074.223,866,040
9/15/201473.8374.2073.2473.504,031,430
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!