Vangr REIT Idx Shs ETF $76.75

down -0.62


22/8/2014 06:30 PM  |  NYSEARCA : VNQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNQ historical data

Date Open High Low Close Volume
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
2/14/201369.4769.4969.1769.212,169,150
2/13/201369.7169.7369.3169.502,525,870
2/12/201369.1669.5569.0169.542,357,620
2/11/201368.8569.0968.8069.022,177,690
2/8/201368.4468.9268.3768.922,799,900
2/7/201368.5868.7068.1168.291,793,400
2/6/201368.1868.5968.0368.588,277,590
2/5/201368.7568.7968.2668.342,401,180
2/4/201368.4268.7768.3068.502,827,500
2/1/201368.6268.8668.3568.663,376,780
1/31/201368.5268.6168.0968.262,186,320
1/30/201369.3169.3168.5468.671,872,520
1/29/201369.1769.3369.0669.332,343,670
1/28/201369.1769.2968.8169.133,364,620
1/25/201368.8068.9968.6168.952,095,540
1/24/201368.6068.7468.3368.562,346,110
1/23/201368.4868.5368.2668.422,383,020
1/22/201368.1568.4568.0168.442,187,400
1/18/201367.8968.0967.6668.092,277,460
1/17/201367.8867.9267.7267.802,421,880
Trading Center