$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
10/8/201366.1166.4265.4765.482,622,040
10/7/201365.5466.4765.5066.202,267,370
10/4/201366.0666.4265.5365.902,389,230
10/3/201366.9267.0665.6866.036,150,640
10/2/201366.7767.2466.4567.202,603,960
10/1/201366.1567.8066.0067.104,416,190
9/30/201366.2967.0065.8966.143,808,100
9/27/201366.9467.2166.4166.853,412,330
9/26/201366.8367.1666.6867.131,465,370
9/25/201366.6467.1566.2166.722,626,280
9/24/201366.9967.1766.4666.504,451,860
9/23/201367.4567.7966.9767.013,523,140
9/20/201369.0769.3867.9468.094,082,640
9/19/201369.4470.0769.1769.225,138,380
9/18/201367.0169.3666.3169.284,456,010
9/17/201367.0367.5666.9067.013,328,310
9/16/201367.3767.9366.8867.054,417,260
9/13/201366.2966.5266.0666.392,582,610
9/12/201366.6567.0066.0866.202,628,640
9/11/201366.1666.6366.0566.632,568,030
9/10/201366.3166.5065.7266.102,905,320
9/9/201364.8766.1564.8366.153,579,680
9/6/201364.3965.3864.3964.804,582,160
9/5/201364.5564.5563.7463.813,024,710
9/4/201364.0064.7163.7164.494,261,460
9/3/201364.7564.9963.4063.946,455,950
8/30/201365.2165.4764.4164.503,852,350
8/29/201364.7765.0664.4865.052,334,560
8/28/201365.4765.4764.8164.952,142,820
8/27/201365.0965.7465.0065.353,356,750
8/26/201365.8666.0065.4765.672,925,180
8/23/201365.2265.8864.9465.862,917,960
8/22/201364.9565.2164.4365.182,499,460
8/21/201364.3665.8264.0064.794,437,420
8/20/201363.8765.2263.6564.944,127,900
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center