$76.50 +0.69 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Oct. 21, 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
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
3/6/201261.1661.6960.9561.072,236,360
3/5/201261.2561.8960.9861.891,830,300
3/2/201261.2261.6161.0661.271,860,060
3/1/201261.0561.5261.0061.363,386,830
2/29/201261.4061.6960.8960.993,013,400
2/28/201261.7861.8661.0561.242,381,640
2/27/201261.3661.8160.8461.602,003,280
2/24/201261.7961.9261.3161.701,810,770
2/23/201260.7961.6560.7861.622,453,400
2/22/201261.3461.5960.7860.862,261,270
2/21/201262.4862.5561.1461.382,815,720
2/17/201262.5062.5061.9262.351,695,040
2/16/201261.8962.4261.5262.302,317,980
2/15/201262.2262.2261.4461.651,969,770
2/14/201262.6362.7361.6462.021,866,420
2/13/201262.3762.8262.3062.661,842,090
2/10/201262.1062.4561.8462.031,675,180
2/9/201263.2063.2762.2462.611,438,000
2/8/201263.0763.3562.6363.071,735,160
2/7/201263.1063.2062.8362.961,985,790
2/6/201263.1663.3162.7663.121,778,040
2/3/201262.9863.3562.7363.322,698,810
2/2/201262.3662.4662.1262.452,712,540
2/1/201262.2162.4061.9662.313,222,170
1/31/201261.7361.8461.3061.702,069,470
1/30/201261.5861.5861.1061.402,355,510
1/27/201261.6662.0561.3561.861,498,200
1/26/201261.7262.1261.5561.841,620,760
1/25/201260.5961.4660.3561.411,499,300
1/24/201259.9860.6359.7860.631,821,410
1/23/201260.0760.4059.7760.171,238,740
1/20/201259.5759.9459.1659.881,353,360
1/19/201259.5159.7359.2159.511,277,240
1/18/201258.9659.4858.8259.281,521,960
1/17/201258.9759.2958.6458.871,450,310
1/13/201258.0058.4057.6758.391,534,630
1/12/201258.6458.7857.9158.261,734,420
1/11/201258.1958.8058.0258.691,406,940
1/10/201258.3158.6558.1958.281,558,260
1/9/201258.0158.1257.4957.641,537,190
1/6/201258.1858.3457.5757.841,337,700
1/5/201257.4858.1557.0358.031,804,910
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center