Vangr REIT Idx Shs ETF $75.44

down -0.59


31/7/2014 12:49 PM  |  NYSEARCA : VNQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNQ historical data

Date Open High Low Close Volume
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
7/6/201265.5866.4065.5866.291,617,000
7/5/201266.4366.6565.9966.131,407,710
7/3/201266.3266.6966.0766.541,586,250
7/2/201265.9466.1765.3366.153,891,550
6/29/201264.9665.4764.6565.432,215,720
6/28/201262.8763.8162.5463.801,726,410
6/27/201263.0263.2562.7763.111,694,780
6/26/201262.8063.1962.4462.862,121,580
6/25/201262.3262.8562.1962.653,700,140
6/22/201263.7663.9363.0763.492,204,120
6/21/201264.6664.7463.3863.483,072,530
6/20/201264.6464.8264.1564.532,001,740
6/19/201264.6164.9764.0564.562,485,230
6/18/201263.4864.6363.3664.301,753,930
6/15/201263.6263.8563.2363.771,319,880
6/14/201262.5463.6362.4963.381,532,560
6/13/201262.5963.2662.2162.471,600,450
6/12/201262.4962.8661.8962.791,951,490
6/11/201264.1664.2762.1262.202,073,920
6/8/201262.7063.6362.6063.631,695,910
6/7/201263.7663.8762.6562.742,191,420
6/6/201262.3163.1962.0063.196,758,140
6/5/201260.3161.9360.3061.822,870,950
6/4/201260.9661.1360.1460.573,573,650
6/1/201261.6061.8060.8660.993,455,720
5/31/201262.1763.0161.5262.522,126,930
5/30/201263.1263.2162.0562.051,484,060
5/29/201263.0563.6262.9063.561,423,590
5/25/201262.8363.1762.4762.671,382,990
5/24/201262.8863.2262.1862.921,369,490
5/23/201262.1162.7961.5562.642,668,860
5/22/201262.6762.9362.2562.551,767,500
5/21/201261.2362.5461.1562.432,124,840
5/18/201262.0562.3560.9161.102,888,480
5/17/201263.6963.7261.8561.853,341,630
5/16/201264.7264.7263.6063.712,051,260
5/15/201264.8064.8364.2464.422,525,310
5/14/201264.8865.3964.7264.762,759,290
5/11/201265.1165.8364.9565.592,780,350
5/10/201265.8265.9065.0165.452,346,280
5/9/201265.0965.8664.8865.402,729,780
5/8/201265.3665.6965.0065.611,610,920
5/7/201265.0765.8865.0065.731,573,920
5/4/201265.5965.6365.0565.271,479,960
5/3/201266.2966.4065.7965.852,099,900
5/2/201265.8766.2265.4566.081,801,900
5/1/201265.5566.6965.4766.183,024,160
4/30/201265.5565.6365.0365.472,164,970
4/27/201265.5065.7665.0165.641,799,340
4/26/201264.9265.3464.6765.191,885,340
4/25/201264.6965.0564.5965.032,191,000
4/24/201263.4464.3363.4164.292,618,470
4/23/201263.5663.5962.9163.341,764,430
4/20/201263.5064.2663.3964.001,649,650
4/19/201263.3163.6262.9363.232,543,620
4/18/201263.5263.6563.2363.231,278,040
4/17/201263.5163.9363.0263.661,524,370
4/16/201262.6563.4962.4663.121,973,580
4/13/201262.4462.6362.0262.272,100,290
4/12/201261.8162.5661.5362.531,373,390
4/11/201261.5061.7061.1861.681,917,740
4/10/201262.2562.4260.8460.902,670,570
4/9/201262.1762.5261.8362.241,126,870
4/5/201262.9863.2162.6862.912,925,220
4/4/201263.3763.4762.8963.152,045,660
4/3/201264.0764.1963.6063.852,338,840
4/2/201263.7364.1763.4964.106,716,770
3/30/201263.3863.7963.2863.652,059,820
3/29/201262.7063.1862.3463.131,530,240
3/28/201263.2263.2562.4663.101,573,800
3/27/201263.3263.5863.0863.203,449,720
3/26/201263.0163.3262.7963.191,630,100
3/23/201262.6363.2762.3562.962,495,000
3/22/201263.0863.0862.1962.573,203,330
3/21/201263.6463.7463.4263.441,515,110
3/20/201263.2363.7863.2263.531,795,640
3/19/201263.1863.9762.9463.622,106,070
3/16/201262.9163.2462.8163.181,799,600
3/15/201263.0663.0662.5862.821,595,510
3/14/201263.1663.3362.5262.912,280,720
3/13/201262.1563.1862.0763.082,407,310
3/12/201261.3562.0161.3561.832,644,720
3/9/201261.2661.6061.0061.381,621,730
3/8/201261.5561.6060.9161.081,454,290
3/7/201261.3561.4260.6561.401,367,110
Trading Center