$86.74 -0.60 (%) Vanguard REIT Shs ETF -

Sep. 30, 2016 | 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
12/15/201578.3779.2678.3778.873,449,100
12/14/201577.7778.0677.0778.024,775,000
12/11/201577.6278.0177.1777.663,420,850
12/10/201578.4978.7677.7377.803,464,960
12/9/201578.5379.1677.9678.364,219,150
12/8/201578.4479.0978.3678.803,638,650
12/7/201578.9679.1978.5278.874,195,200
12/4/201577.6879.2977.6579.093,434,100
12/3/201578.7378.8577.4077.614,737,360
12/2/201580.2680.3778.7378.855,713,530
12/1/201579.5080.5279.4280.493,847,330
11/30/201580.2780.4679.1879.397,609,800
11/27/201579.2680.2379.2479.981,348,690
11/25/201579.0179.4878.9379.291,959,720
11/24/201578.9679.1378.3278.973,498,950
11/23/201579.2679.6979.1179.392,370,020
11/20/201578.7379.3178.5079.223,964,610
11/19/201578.1078.6377.8978.243,628,080
11/18/201577.4178.0576.9278.003,429,250
11/17/201577.1177.9877.0377.323,845,660
11/16/201576.2777.3276.1277.323,117,900
11/13/201577.3677.7576.3876.444,250,050
11/12/201577.6478.0177.1877.323,212,230
11/11/201577.7678.1877.5677.852,228,390
11/10/201576.8777.9476.8577.764,688,760
11/9/201577.7277.8976.3876.885,919,070
11/6/201579.4379.7677.7278.227,070,200
11/5/201580.4480.8279.9880.732,804,130
11/4/201580.8280.9680.1780.413,165,070
11/3/201581.4181.4980.4580.775,285,320
10/30/201580.6480.8179.8279.897,057,100
10/29/201580.5080.7480.0980.633,283,110
10/28/201580.6781.2679.2580.744,576,580
10/27/201580.6980.8880.2780.677,135,300
10/26/201580.7580.9480.0580.703,279,980
10/23/201581.5481.6880.2380.723,421,340
10/22/201580.9681.7780.8181.513,504,210
10/21/201581.2581.4980.7480.803,460,580
10/20/201580.9881.3280.7681.102,781,520
10/19/201579.9881.1379.8781.133,146,050
10/16/201579.4680.1579.4380.012,874,960
10/15/201578.4279.4178.3579.412,533,650
10/14/201579.0979.1878.1778.343,349,200
10/13/201579.3079.6078.7078.932,362,740
10/12/201579.1679.8578.9979.553,216,540
10/9/201579.1179.1878.6078.993,102,650
10/8/201578.3979.2078.1379.123,953,200
10/7/201577.8878.4677.6178.464,211,880
10/6/201577.7978.2177.3577.573,570,680
10/5/201576.7877.8876.7577.755,176,510
10/2/201576.1176.4875.0476.464,601,960
10/1/201575.6676.0375.1175.914,105,210
9/30/201575.4575.6974.9175.546,237,090
9/29/201574.5775.2374.0574.913,784,880
9/28/201575.1275.1573.5774.124,094,600
9/25/201575.3275.9274.8575.293,330,030
9/24/201575.5975.9174.5374.993,707,620
9/23/201575.5076.0875.0975.703,708,680
9/22/201576.4176.8375.8175.982,963,530
9/21/201576.3477.3476.3076.953,176,320
9/18/201575.8977.2175.5476.305,798,760
9/17/201575.6577.7475.2776.436,337,760
9/16/201574.7275.7574.6975.573,318,530
9/15/201574.0774.9373.5774.772,737,240
9/14/201574.1174.2573.8274.043,040,480
9/11/201572.6074.0272.4974.003,892,470
9/10/201572.3373.3872.2572.614,609,550
9/9/201573.8774.1472.3472.453,338,120
9/8/201572.8473.4972.6173.293,004,460
9/4/201573.1273.1271.6772.204,262,940
9/3/201573.6274.1173.4073.573,712,600
9/2/201573.0973.6372.7273.375,018,510
9/1/201573.2973.6672.1072.627,218,380
8/31/201575.5875.7574.0374.036,197,200
8/28/201575.8275.9875.2275.763,881,060
8/27/201575.1276.4774.4875.875,627,400
8/26/201573.1974.6372.8674.435,067,460
8/25/201575.5276.0072.4672.479,163,910
8/24/201575.5276.0972.2574.5210,864,500
8/21/201579.2679.5678.1878.184,126,250
8/20/201579.8680.2679.4279.663,999,810
8/19/201580.5180.6279.7780.252,400,980
8/18/201580.4780.8380.2480.732,904,780
8/17/201579.9180.5779.4980.512,912,580
8/14/201579.1779.8678.8779.832,558,210
8/13/201579.1379.7378.4779.402,381,920
8/12/201578.7879.3378.3679.313,229,160
8/11/201578.3479.3978.2579.064,539,890
8/10/201579.1079.1778.1878.542,605,110
8/7/201578.3778.9077.8078.793,942,620
8/6/201578.4678.5577.1978.503,473,260
8/5/201579.0079.1578.0878.393,783,090
8/4/201579.7279.8678.7378.914,087,320
8/3/201579.2779.5779.0079.493,766,410
7/31/201578.9279.6378.8579.005,490,420
7/30/201578.6578.7878.1278.382,932,500
7/29/201578.1778.9077.8578.777,988,140
7/28/201578.2278.5177.9878.262,674,000
7/27/201577.9478.6677.9478.213,003,050
7/24/201577.7778.3377.5378.072,800,280
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center