$80.57 +0.20 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNQ historical data

Date Open High Low Close Volume
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
9/28/201264.9265.2764.5964.972,903,490
9/27/201265.0565.5264.8465.071,541,950
9/26/201264.7465.1864.6764.792,693,210
9/25/201265.9866.0364.7764.805,153,660
9/24/201265.7366.2565.7065.774,512,640
9/21/201266.6466.7666.4866.546,134,530
9/20/201267.2367.2466.2966.534,285,380
9/19/201267.9768.0267.5367.531,972,520
9/18/201268.3568.4167.6967.912,344,360
9/17/201268.7969.1168.4768.562,430,120
9/14/201268.5469.2068.5168.764,855,720
9/13/201267.6268.4867.5268.384,467,470
9/12/201267.4767.6367.2667.553,416,100
9/11/201267.2067.4467.0267.413,574,480
9/10/201267.6467.6667.1267.213,773,530
9/7/201267.8267.9267.6067.741,648,260
9/6/201267.3867.6967.3367.682,373,630
9/5/201267.2967.3566.7967.081,612,420
9/4/201266.5567.2766.2667.201,713,980
8/31/201266.8266.8866.2066.732,484,870
8/30/201266.4766.6466.2766.521,374,960
8/29/201266.8266.8566.5466.671,198,640
8/28/201266.3166.7566.1066.691,189,830
8/27/201266.5166.6166.1366.461,190,990
8/24/201265.9866.4465.7366.261,946,420
8/23/201266.1466.2765.8066.042,420,940
8/22/201266.1566.2765.5166.241,893,060
8/21/201266.3866.4866.1466.281,429,540
8/20/201266.3466.4465.8166.142,710,010
8/17/201266.3666.4066.0866.331,773,410
8/16/201265.8666.3165.5066.311,362,640
8/15/201265.4365.9365.4365.811,079,170
8/14/201265.8765.8965.4065.511,586,030
8/13/201265.6765.8065.3065.651,448,320
8/10/201265.4965.7365.4065.70986,983
8/9/201265.8966.0865.5065.611,323,990
8/8/201266.1166.2465.6065.821,899,280
8/7/201267.2967.2966.2766.272,471,580
8/6/201267.3967.5567.0667.061,768,140
8/3/201267.2467.4167.0267.131,730,740
8/2/201266.4066.7365.9266.611,637,580
8/1/201267.1267.4866.4266.422,666,080
7/31/201266.9166.9866.5266.741,782,500
7/30/201266.6267.0866.5166.841,370,710
7/27/201266.3167.0166.1866.531,469,260
7/26/201266.1566.4265.5165.901,365,880
7/25/201265.6665.7664.9765.321,350,760
7/24/201265.6565.9064.9365.351,941,100
7/23/201265.2765.7565.1265.571,342,180
7/20/201265.9166.2565.7566.051,475,550
7/19/201267.1367.3565.9566.402,365,160
7/18/201267.4167.5166.8867.101,690,120
7/17/201267.2567.7166.6067.502,007,240
7/16/201266.6867.0466.5066.861,788,950
7/13/201266.1366.8166.0366.731,484,550
7/12/201265.4066.2565.0865.922,271,720
7/11/201265.7465.8565.2765.721,630,850
7/10/201266.6966.7065.2965.651,534,480
7/9/201266.2966.4465.9966.361,785,690
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center