$71.91 +0.06 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Oct. 1, 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
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
1/16/201367.5667.6367.3867.592,384,720
1/15/201367.2967.7667.1567.672,101,310
1/14/201367.3467.3667.1567.351,787,150
1/11/201367.2967.3766.9067.162,021,960
1/10/201367.3667.5566.9467.202,824,140
1/9/201367.1667.2266.9367.132,134,350
1/8/201367.0867.2066.7466.941,533,660
1/7/201366.9467.1266.7667.072,243,520
1/4/201366.8166.9566.5266.922,338,700
1/3/201366.6266.9466.4966.613,570,910
1/2/201366.9367.0966.2166.625,286,380
12/31/201265.1265.8164.8965.803,719,110
12/28/201265.3465.7265.0665.111,990,260
12/27/201265.4165.6664.8165.542,305,730
12/26/201265.9165.9165.1465.301,724,010
12/24/201265.5765.8165.2965.611,802,510
12/21/201265.8866.5665.6866.322,252,500
12/20/201265.4866.4665.4866.432,696,030
12/19/201265.9665.9965.5465.573,408,730
12/18/201265.2065.6665.0665.662,532,280
12/17/201264.9565.0664.6564.992,315,730
12/14/201264.6764.8264.4964.652,544,460
12/13/201265.0065.2464.4564.662,614,440
12/12/201265.5365.6864.9065.162,335,280
12/11/201265.4265.5265.2065.342,086,850
12/10/201265.3065.4965.0565.181,934,160
12/7/201265.0565.2264.9365.212,812,890
12/6/201264.5664.9964.3564.972,335,480
12/5/201264.6164.6964.1364.372,487,080
12/4/201264.3864.9164.3464.572,379,610
12/3/201264.4864.8564.2864.473,735,470
11/30/201264.1064.5264.0364.213,312,240
11/29/201264.1364.1563.5464.083,011,050
11/28/201263.7063.8063.1163.735,931,100
11/27/201263.6664.3963.2663.815,494,180
11/26/201263.9064.6163.7064.173,668,250
11/23/201263.8064.0963.6064.04921,419
11/21/201263.7263.8663.2463.571,953,980
11/20/201263.3063.6862.8663.682,490,110
11/19/201263.1363.3962.8063.212,112,270
11/16/201262.1162.5061.6662.442,446,230
11/15/201262.3862.7361.6962.063,151,530
11/14/201263.8163.8162.1562.352,489,380
11/13/201263.3563.9163.2563.541,648,000
11/12/201263.8663.9263.3563.591,182,150
11/9/201263.7864.1963.4563.742,400,420
11/8/201264.7064.7063.9063.911,793,130
11/7/201264.6164.9464.3764.682,478,360
11/6/201264.9265.1064.5564.971,415,090
11/5/201265.1265.2064.3064.691,633,070
11/2/201265.0665.5865.0165.122,587,040
11/1/201264.5064.9564.2264.692,311,140
10/31/201264.0464.4463.7464.382,616,890
10/26/201264.3064.3063.4063.762,319,920
10/25/201264.8665.1563.6864.322,028,190
10/24/201264.7264.9564.3064.501,701,040
10/23/201264.7464.8664.0964.551,976,140
10/22/201265.4965.5564.8365.211,642,870
10/19/201266.0666.3265.4465.542,046,080
10/18/201265.3266.1165.3266.092,155,840
10/17/201265.3165.5564.9965.422,665,240
10/16/201265.4565.7165.4065.602,355,770
10/15/201264.7965.2464.4665.202,209,800
10/12/201265.1165.3764.7164.771,741,180
10/11/201265.3665.5365.0065.001,537,780
10/10/201264.8765.1964.6865.051,984,770
10/9/201265.0565.3664.7764.792,292,190
10/8/201264.8365.0664.7265.031,825,570
10/5/201265.1565.5264.9665.171,636,240
10/4/201265.4265.6264.7865.092,257,920
10/3/201265.0765.6865.0065.112,928,570
10/2/201264.6864.9864.4164.982,511,310
10/1/201265.1065.3163.8264.495,154,210
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center