$72.96 -0.10 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Sep. 23, 2014 | 12:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNQ historical data

Date Open High Low Close Volume
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
3/27/201369.9570.2969.8070.292,463,060
3/26/201369.7570.2169.7570.161,722,690
3/25/201369.6770.0069.4269.562,676,480
3/22/201369.4069.6469.2669.553,143,420
3/21/201369.7070.1969.6769.721,723,720
3/20/201369.9870.0769.6969.933,110,080
3/19/201370.0870.2369.2769.713,055,170
3/18/201369.8870.2869.8770.052,398,230
3/15/201370.2170.4769.9270.442,243,760
3/14/201369.9570.3769.8670.282,647,650
3/13/201369.8070.0369.5669.841,784,910
3/12/201370.1370.1369.6569.772,190,070
3/11/201369.9770.1269.7170.031,712,560
3/8/201370.2270.2369.5369.972,473,280
3/7/201370.4170.4169.7969.851,923,290
3/6/201370.6170.7469.9270.183,021,780
3/5/201370.1570.5469.8370.392,835,740
3/4/201369.2870.0269.2869.843,140,980
3/1/201368.9169.4168.5669.323,862,330
2/28/201369.1669.4669.0569.094,566,320
2/27/201368.7669.4868.5669.161,551,400
2/26/201368.5468.8568.1268.662,382,750
2/25/201369.7469.8268.1968.192,550,370
2/22/201369.1569.5169.0469.511,941,370
2/21/201369.3169.3668.6668.822,185,600
2/20/201369.8370.0769.3469.341,764,490
2/19/201369.4569.8069.3669.791,673,620
2/15/201369.3369.3468.9769.241,504,120
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center