$72.43 -1.60 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Sep. 1, 2015 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNQ historical data

Date Open High Low Close Volume
6/18/201474.2374.9173.9274.742,734,500
6/17/201473.9874.3073.7074.221,942,370
6/16/201474.3574.6673.9274.032,643,860
6/13/201474.2274.5373.7374.411,853,140
6/12/201474.4074.4673.6574.222,249,590
6/11/201474.3174.7374.0474.412,365,890
6/10/201475.1175.1974.3474.612,614,970
6/9/201476.1776.3475.0375.172,468,060
6/6/201476.7776.7775.9576.099,927,230
6/5/201475.2076.4474.9176.414,992,380
6/4/201474.8975.1974.6375.031,910,470
6/3/201474.9174.9774.6274.881,829,090
6/2/201474.9275.1174.5674.923,096,560
5/30/201474.2874.7874.2274.693,281,380
5/29/201474.3074.4074.0174.352,379,780
5/28/201474.6774.4373.7674.202,363,150
5/27/201474.3474.7174.1874.672,713,190
5/23/201473.4974.1773.4974.141,418,030
5/22/201473.6973.9073.4573.491,820,630
5/21/201474.3674.3673.5073.622,164,790
5/20/201474.3974.6073.8774.112,210,200
5/19/201474.6174.6174.0074.342,420,380
5/16/201474.0374.6573.6574.642,478,880
5/15/201474.0574.0873.3573.962,941,220
5/13/201474.4875.0273.8673.972,476,630
5/12/201474.2274.6074.1474.452,983,180
5/8/201473.9774.5173.9074.173,390,250
5/7/201473.2874.0573.1674.004,417,290
5/6/201473.0673.3972.8773.122,879,780
5/5/201473.0073.4472.6973.382,628,490
5/2/201472.9073.5572.8673.233,495,600
5/1/201473.0673.3272.3173.253,817,360
4/30/201472.8272.9972.4572.942,660,680
4/29/201472.8572.9972.4872.682,944,150
4/28/201472.2972.6971.9472.632,994,210
4/25/201472.3972.4371.9172.072,608,860
4/24/201472.2072.4972.0772.352,335,400
4/23/201472.3372.4771.8772.053,180,670
4/22/201472.2672.4371.6472.342,889,690
4/21/201471.8772.2671.7872.182,447,220
4/17/201472.1472.1571.5171.773,736,790
4/16/201471.9872.2871.6872.192,141,560
4/15/201470.9971.7670.8471.733,800,080
4/14/201470.8370.9970.3770.892,963,510
4/11/201470.7771.1570.3770.473,785,180
4/10/201471.6971.9870.7170.904,136,330
4/9/201472.0072.0071.2071.584,339,610
4/8/201471.3871.8071.1171.762,935,470
4/7/201471.1171.8071.0871.323,845,820
4/4/201471.1571.5370.7771.093,600,320
4/3/201471.1071.1370.6070.852,372,300
4/2/201470.9071.0770.5371.003,266,730
4/1/201470.7770.9470.1370.945,804,460
3/31/201470.4570.8369.7970.623,597,830
3/28/201469.7670.2969.7370.032,278,420
3/27/201469.1569.6768.8769.613,097,600
3/26/201470.2570.3869.1669.174,286,800
3/25/201469.8770.0969.4469.963,125,540
3/24/201470.4470.4969.4269.785,826,490
3/21/201469.8270.4769.7570.242,970,380
3/20/201469.3769.6268.7969.603,811,570
3/19/201471.0071.1969.2469.484,561,460
3/18/201470.6370.9070.3470.822,484,220
3/17/201471.0371.0770.4070.613,115,570
3/14/201470.3470.7870.1670.462,713,940
3/13/201470.7470.8770.1570.283,688,000
3/12/201470.1570.6970.1570.612,711,920
3/11/201470.0570.6770.0070.405,101,910
3/10/201470.3670.4469.6969.966,387,500
3/7/201470.7770.9770.0270.333,665,890
3/6/201471.8371.8370.9571.103,705,590
3/5/201471.8472.0171.1471.703,489,360
3/4/201471.2771.8871.1471.794,444,410
3/3/201470.2970.8470.0670.775,816,220
2/28/201470.1570.9970.0570.738,734,240
2/27/201470.3070.5369.7870.083,334,490
2/26/201470.3570.5370.0170.274,623,530
2/25/201470.0070.4469.8570.113,329,640
2/24/201469.9870.5769.8469.883,690,080
2/21/201469.5870.0069.2069.712,405,980
2/20/201469.7070.2469.2969.543,503,630
2/19/201469.6070.4369.5669.694,333,960
2/18/201469.6169.7369.0369.733,819,860
2/14/201469.0169.5269.0169.392,548,120
2/13/201468.6269.4468.4969.122,754,820
2/12/201469.0269.0368.5268.863,335,640
2/11/201468.4369.1668.3368.827,136,480
2/10/201468.1268.7567.6868.556,276,780
2/7/201467.8268.0167.4067.915,919,260
2/6/201466.9567.5066.9167.402,755,490
2/5/201466.6067.0166.5466.912,655,970
2/4/201466.3267.0966.0667.054,472,320
2/3/201467.2267.3265.9966.257,310,720
1/31/201466.4367.6266.2267.325,454,410
1/30/201466.2367.2166.1566.962,990,100
1/29/201465.9966.2965.6365.963,308,170
1/28/201465.8566.4465.7966.322,406,670
1/27/201466.3266.5865.5165.773,818,520
1/24/201466.8266.9266.1466.282,746,330
1/23/201466.9867.2666.8067.123,262,550
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!