$80.00 +0.79 (%) Vanguard REIT Shs ETF - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNQ historical data

Date Open High Low Close Volume
12/3/201480.8980.9880.5580.793,620,950
12/2/201480.3680.9679.8680.873,641,450
12/1/201480.5081.0680.2780.375,767,110
11/28/201480.5781.4480.4080.572,225,170
11/26/201479.6580.4479.6580.372,303,950
11/25/201479.6379.7879.3179.604,664,900
11/24/201479.3479.7279.2979.463,367,420
11/21/201479.2979.3878.9679.182,827,510
11/20/201478.3778.7978.0678.693,400,820
11/19/201478.9279.1778.4278.432,985,870
11/18/201478.8179.2578.6679.142,609,900
11/17/201478.3578.9378.3578.802,501,420
11/14/201479.1079.2478.2978.453,117,850
11/13/201478.8379.2978.7379.104,038,700
11/12/201479.3079.3578.5478.673,648,470
11/11/201479.5579.6478.9279.272,158,340
11/10/201478.7579.6278.6879.582,141,280
11/7/201479.1179.3178.5578.933,680,880
11/6/201479.6179.9178.9079.033,025,050
11/5/201479.9880.1879.1879.642,257,240
11/4/201479.6679.8279.0079.812,749,380
11/3/201479.0379.6878.8779.685,130,100
10/31/201478.3979.0578.3078.995,992,080
10/30/201477.4278.0177.1378.012,619,420
10/29/201477.8377.8876.8577.523,652,230
10/28/201477.4077.9677.3277.962,537,350
10/27/201477.0177.6576.9577.623,241,890
10/24/201477.1777.4576.6177.053,367,260
10/23/201476.9777.2876.5877.114,636,160
10/22/201476.5577.0276.3976.523,685,100
10/21/201476.0576.5475.6276.503,590,620
10/20/201474.8075.8374.6975.813,538,000
10/17/201475.1775.2674.0574.673,592,920
10/16/201473.4974.7973.4974.584,380,100
10/15/201474.7575.0673.7874.466,098,410
10/14/201473.8775.2673.7774.754,834,500
10/13/201473.8074.3173.5073.564,322,490
10/10/201473.5374.4073.4773.494,856,560
10/9/201473.3574.2973.3073.424,812,770
10/8/201472.0473.4671.9973.424,952,710
10/7/201472.2972.6471.8571.862,711,000
10/6/201472.4372.8472.2572.432,874,430
10/3/201472.0972.4271.6772.243,338,380
10/2/201471.8572.2771.3271.794,035,040
10/1/201471.6072.3971.6071.916,004,430
9/30/201472.2472.4171.6871.854,720,320
9/29/201471.8872.2671.4872.213,798,640
9/26/201471.2472.3871.1272.313,992,410
9/25/201471.7171.8171.0971.355,149,880
9/24/201471.8572.5371.5371.674,459,310
9/23/201473.0373.3572.5072.535,408,440
9/22/201473.5573.6073.0673.062,511,330
9/19/201473.5573.9673.3973.643,465,450
9/18/201474.2974.4073.5173.553,321,010
9/17/201474.4574.8574.1074.203,340,170
9/16/201473.5374.4473.5074.223,866,040
9/15/201473.8374.2073.2473.504,031,430
9/12/201475.8575.8773.4573.865,664,300
9/11/201476.0676.4375.8576.203,158,050
9/10/201477.2577.2576.0876.143,369,310
9/9/201477.8477.8477.2277.362,389,670
9/8/201477.8678.0877.6177.843,472,340
9/5/201477.2377.9577.1377.922,285,630
9/4/201477.3977.6176.8677.102,032,520
9/3/201477.3577.4977.1177.392,254,030
9/2/201477.0577.3376.9877.192,356,750
8/29/201476.8777.1876.7177.181,857,370
8/28/201476.7276.9376.5076.772,492,210
8/27/201476.8277.0076.5976.781,527,260
8/26/201476.6276.9476.6076.731,762,400
8/25/201477.1377.2076.3176.581,913,720
8/22/201477.3477.3776.4976.752,568,680
8/21/201477.5577.8477.3277.372,436,900
8/20/201477.1577.6176.7277.492,361,140
8/19/201477.1577.3376.8877.141,893,480
8/18/201476.4176.9976.4176.982,328,200
8/15/201476.5576.7275.9576.232,972,420
8/14/201476.5076.6476.1576.312,020,520
8/13/201475.4176.3975.4176.361,847,240
8/12/201475.3775.6175.1375.271,510,400
8/11/201475.1275.6175.0075.392,307,350
8/8/201474.6074.9774.3374.922,574,160
8/7/201474.6774.8874.3274.482,299,250
8/6/201474.2674.7974.0074.441,930,640
8/5/201474.9575.2074.3174.472,968,870
8/4/201474.9275.4174.3975.242,458,430
8/1/201474.8975.4074.7274.723,394,780
7/31/201475.6575.9274.9074.903,195,150
7/30/201476.1776.4875.6776.033,117,360
7/29/201476.7076.7476.0976.191,898,000
7/28/201476.1576.7676.1076.562,155,460
7/25/201476.6676.6676.0076.034,739,590
7/24/201476.8576.8876.3876.562,035,030
7/23/201476.6176.7776.4176.661,972,240
7/22/201476.4176.7576.4176.522,536,080
7/21/201476.3676.4276.0576.282,612,250
7/18/201475.8576.5875.8076.562,042,200
7/17/201476.0676.1875.7075.812,930,600
7/16/201476.1276.2775.7476.202,204,180
7/15/201475.9676.1075.5775.962,907,760
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center