$82.05 +0.01 (%) Vangard REIT Shs ETF -

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNQ historical data

Date Open High Low Close Volume
3/13/201582.4282.6181.8382.382,863,510
3/11/201581.0581.2980.7181.022,833,060
3/10/201580.7781.3380.6580.955,985,730
3/9/201580.6581.1980.6581.016,547,980
3/6/201582.0682.0980.2280.377,166,540
3/5/201583.1083.9583.0583.133,503,870
3/4/201583.6983.8082.7082.893,054,190
3/3/201583.7483.9382.9783.694,311,390
3/2/201583.5884.7783.4683.855,353,510
2/27/201582.9883.5882.4383.374,328,240
2/26/201583.6283.6682.5382.724,738,680
2/25/201583.7084.5383.5383.636,699,730
2/24/201585.1585.1583.2583.616,027,710
2/23/201584.6285.3384.5585.293,883,750
2/20/201583.8284.7483.6984.614,982,690
2/19/201585.6985.6983.6183.805,415,570
2/18/201584.8485.7584.2285.645,487,930
2/17/201585.0085.8684.6584.856,414,840
2/13/201585.9085.9484.5685.063,444,520
2/12/201584.8285.7284.5285.634,523,050
2/11/201585.0485.3284.0484.624,027,100
2/10/201584.7585.0683.8584.876,144,480
2/9/201585.1285.6184.5884.604,235,740
2/6/201587.5487.6684.8385.206,323,270
2/5/201586.9287.7986.6787.752,921,640
2/4/201586.8787.0986.2186.713,332,760
2/3/201586.3387.1085.6687.074,617,440
2/2/201586.5386.6984.6986.327,523,640
1/30/201588.2188.2586.5486.554,969,800
1/29/201588.4688.4687.4688.373,337,470
1/28/201588.8389.2788.0688.063,948,900
1/27/201588.4089.0088.3088.653,209,430
1/26/201588.0088.6987.6488.622,885,070
1/23/201588.1188.3587.6887.883,491,760
1/22/201586.9388.2286.7188.134,450,580
1/21/201586.6986.6986.1886.594,354,550
1/20/201587.7387.8586.4586.655,012,650
1/16/201586.5987.4586.2887.344,716,990
1/15/201586.5786.8186.0486.595,004,100
1/14/201585.6086.4385.1586.396,249,130
1/13/201586.0886.3385.2085.655,859,580
1/12/201585.3485.8785.1885.785,131,770
1/9/201585.0985.5284.5685.134,643,860
1/8/201585.3585.3684.4185.095,255,010
1/6/201582.7583.7582.7583.497,577,100
1/5/201582.0082.8881.7582.676,073,660
1/2/201581.7082.2981.3482.225,570,510
12/31/201482.7783.0980.9381.004,494,520
12/30/201482.4482.8882.1982.393,292,640
12/29/201481.9082.7781.8082.452,789,070
12/26/201482.1282.2581.7282.002,907,650
12/24/201482.2682.4181.6281.711,306,940
12/23/201482.5782.6381.8382.054,804,080
12/22/201481.1582.3481.1182.283,600,220
12/19/201482.2482.4481.8082.035,490,340
12/18/201482.0782.1681.4382.076,041,770
12/17/201479.7981.5479.7881.507,227,860
12/16/201479.7880.3979.1779.677,097,840
12/15/201481.2881.2979.6379.785,900,900
12/12/201481.3681.7980.8080.833,903,520
12/11/201481.3881.8781.2881.542,845,060
12/10/201481.2681.6681.0581.393,634,410
12/9/201480.3081.6480.2281.473,905,780
12/8/201480.4582.3880.4481.102,651,620
12/5/201480.8280.8279.9680.594,100,390
12/4/201480.7781.1180.3781.003,367,010
12/3/201480.8980.9880.5580.793,620,950
12/2/201480.3680.9679.8680.873,641,450
12/1/201480.5081.0680.2780.375,767,110
11/28/201480.5781.4480.4080.572,225,170
11/26/201479.6580.4479.6580.372,303,950
11/25/201479.6379.7879.3179.604,664,900
11/24/201479.3479.7279.2979.463,367,420
11/21/201479.2979.3878.9679.182,827,510
11/20/201478.3778.7978.0678.693,400,820
11/19/201478.9279.1778.4278.432,985,870
11/18/201478.8179.2578.6679.142,609,900
11/17/201478.3578.9378.3578.802,501,420
11/14/201479.1079.2478.2978.453,117,850
11/13/201478.8379.2978.7379.104,038,700
11/12/201479.3079.3578.5478.673,648,470
11/11/201479.5579.6478.9279.272,158,340
11/10/201478.7579.6278.6879.582,141,280
11/7/201479.1179.3178.5578.933,680,880
11/6/201479.6179.9178.9079.033,025,050
11/5/201479.9880.1879.1879.642,257,240
11/4/201479.6679.8279.0079.812,749,380
11/3/201479.0379.6878.8779.685,130,100
10/31/201478.3979.0578.3078.995,992,080
10/30/201477.4278.0177.1378.012,619,420
10/29/201477.8377.8876.8577.523,652,230
10/28/201477.4077.9677.3277.962,537,350
10/27/201477.0177.6576.9577.623,241,890
10/24/201477.1777.4576.6177.053,367,260
10/23/201476.9777.2876.5877.114,636,160
10/22/201476.5577.0276.3976.523,685,100
10/21/201476.0576.5475.6276.503,590,620
10/20/201474.8075.8374.6975.813,538,000
10/17/201475.1775.2674.0574.673,592,920
10/16/201473.4974.7973.4974.584,380,100
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center