Vangr REIT Idx Shs ETF $73.64

up +0.09


19/9/2014 04:00 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
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
1/4/201258.1058.2557.3257.492,393,810
1/3/201259.0559.6557.9958.496,177,430
12/30/201158.3758.7157.9858.001,969,280
12/29/201157.9058.3857.7358.25948,469
12/28/201158.5658.6257.7157.741,359,290
12/27/201158.1058.8557.7858.441,173,660
12/23/201158.3058.3457.7758.182,307,630
12/22/201157.9558.8757.8258.571,388,280
12/21/201157.7357.9457.2757.742,621,430
12/20/201156.8557.8256.6857.761,248,400
12/19/201156.6556.8755.9156.061,366,200
12/16/201156.1657.0156.0656.551,749,730
12/15/201155.5156.1655.3655.931,268,450
12/14/201154.4955.5954.3055.012,213,320
12/13/201155.6256.1154.4154.691,555,290
12/12/201155.8555.8554.8755.341,710,010
12/9/201155.5256.6155.3156.341,222,120
12/8/201156.0256.2055.0155.131,642,560
12/7/201155.7456.6155.2356.411,675,450
12/6/201155.8156.1455.4255.802,076,920
12/5/201156.1856.5055.4955.891,362,890
12/2/201155.8356.3655.3755.421,374,490
Trading Center