$78.01 0.00 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Oct. 30, 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
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
7/9/201369.3070.1468.9769.881,955,900
7/8/201369.0969.5668.8468.902,918,000
7/5/201369.1569.2667.3768.832,506,070
7/3/201369.3969.3968.3469.162,446,840
7/2/201368.6769.6867.9269.623,707,510
7/1/201369.2669.5368.3768.573,141,410
6/28/201368.8969.3568.3968.726,234,190
6/27/201368.3469.1868.2169.155,114,840
6/26/201367.5367.9767.3367.796,721,680
6/25/201366.4467.1865.6966.7811,383,200
6/24/201364.8367.1064.2865.688,414,680
6/21/201366.2367.1765.4166.617,812,270
6/20/201367.7867.9165.3965.728,148,260
6/19/201370.5170.9368.3568.574,929,560
6/18/201370.4971.2070.1070.744,303,880
6/17/201370.6971.0869.9370.384,148,090
6/14/201369.9971.0469.7470.183,546,980
6/13/201367.8670.1467.8069.924,603,490
6/12/201369.4869.6267.9368.153,558,690
6/11/201369.3569.9569.0669.094,746,940
6/10/201370.9070.9669.9870.133,347,490
6/7/201370.9571.1369.7570.743,588,830
6/6/201369.6670.8169.1570.735,111,000
6/5/201370.0570.4769.4069.614,199,040
6/4/201371.2871.4870.1970.194,116,390
6/3/201370.7671.5070.1071.186,934,960
5/31/201371.4872.1670.7570.786,474,150
5/30/201372.3172.9571.6671.743,753,480
5/29/201373.4173.4771.5472.425,983,190
5/28/201375.4975.6073.5573.993,666,530
5/24/201374.5674.7873.7874.633,019,960
5/23/201375.6375.6374.3574.825,071,800
5/22/201378.0378.8675.7576.255,515,490
5/21/201377.9078.3377.8778.152,321,260
5/20/201377.6677.7777.3777.712,534,090
5/17/201377.2977.5777.0577.531,717,680
5/16/201377.3977.7176.8677.102,485,110
5/15/201376.8077.5076.4477.502,837,850
5/14/201376.4876.9576.4576.742,081,520
5/13/201376.0676.5176.0476.462,114,050
5/10/201376.0476.1775.7576.101,706,240
5/9/201376.1576.3475.7175.822,255,730
5/8/201376.1976.4875.9076.322,703,060
5/7/201375.9776.3275.7176.282,443,210
5/6/201375.4875.9275.4875.862,427,610
5/3/201375.6875.8775.3275.472,878,780
5/2/201374.7975.4774.7975.172,590,510
5/1/201375.3975.4374.5374.686,260,100
4/30/201374.4575.2974.3775.282,439,640
4/29/201374.3674.4773.8574.411,889,760
4/26/201373.9574.2873.7173.782,600,910
4/25/201374.3774.4173.6274.022,981,670
4/24/201374.1874.4073.9574.271,750,660
4/23/201374.0674.2673.5874.113,312,270
4/22/201374.0174.0873.2873.702,638,430
4/19/201372.9573.8572.7673.801,621,100
4/18/201372.9573.0272.3372.682,616,870
4/17/201373.3073.3872.2772.793,039,650
4/16/201372.8973.6572.3473.573,296,270
4/15/201373.6573.8272.3772.373,345,730
4/12/201373.7173.9473.5173.901,618,720
4/11/201373.4574.0873.2573.722,424,930
4/10/201373.1273.4172.9073.292,087,990
4/9/201373.0973.1572.4672.842,537,880
4/8/201372.4272.9071.8372.831,773,450
4/5/201371.2272.2571.0972.252,288,400
4/4/201370.8471.9470.7671.861,905,160
4/3/201371.2071.2770.5670.712,215,830
4/2/201370.9871.3070.8070.962,546,050
4/1/201370.6670.7770.1170.742,501,100
3/28/201370.3670.5870.1070.532,632,220
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center