$71.85 0.00 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Sep. 30, 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
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
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center