$75.81 +1.14 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Oct. 20, 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
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
12/1/201155.9155.9154.9255.472,356,450
11/30/201154.8156.0054.7655.932,171,520
11/29/201153.6053.8553.1353.441,794,040
11/28/201153.8854.1753.0853.521,721,860
11/25/201152.0053.3051.8952.35680,172
11/23/201153.2953.2952.0652.121,728,230
11/22/201153.7754.2553.3953.742,021,270
11/21/201154.5854.5853.6553.992,054,260
11/18/201155.3855.4954.7555.391,924,800
11/17/201155.9856.0554.7055.042,400,970
11/16/201156.0656.9455.9356.071,466,210
11/15/201155.9057.0155.6356.611,725,800
11/14/201156.9857.0655.8156.192,019,830
11/11/201156.4257.4256.1157.251,796,690
11/10/201156.3356.6155.4055.752,765,500
11/9/201157.1057.4155.6355.761,951,160
11/8/201158.0058.4956.7158.431,250,100
11/7/201157.5958.3756.9057.681,661,530
11/4/201157.6657.7856.7057.671,500,560
11/3/201158.0558.2956.4958.142,155,640
11/2/201157.1157.8256.3357.352,302,490
11/1/201156.3557.5655.9956.273,615,180
10/31/201158.2458.9057.6058.142,033,490
10/28/201158.1558.8358.0758.801,971,090
10/27/201157.9059.1257.1258.682,167,850
10/26/201156.0856.3055.1356.021,918,930
10/25/201156.0056.2555.3755.612,190,940
10/24/201155.3056.6155.0456.532,859,230
10/21/201153.9655.1653.9355.161,636,320
10/20/201153.5353.5352.0853.401,965,150
10/19/201153.6654.0152.8753.102,348,520
10/18/201151.8253.9651.7253.723,158,590
10/17/201152.8252.8251.6651.891,834,930
10/14/201152.4053.2852.2953.041,685,600
10/13/201151.9552.2650.8151.841,850,000
10/12/201151.8552.9751.3452.182,634,020
10/11/201152.0052.1951.0751.342,206,150
10/10/201150.8552.3950.7552.382,281,180
10/7/201151.5751.8149.7849.892,992,950
10/6/201149.9051.4149.3751.322,513,040
10/5/201150.5850.5847.8749.958,885,490
10/4/201147.7950.5847.1050.385,508,980
10/3/201150.3451.2848.3948.475,785,410
9/30/201151.4052.3750.8650.871,970,550
9/29/201152.4452.5751.4952.262,151,590
9/28/201152.6953.2651.3651.462,241,840
9/27/201153.1953.7852.5352.801,777,520
9/26/201152.0152.3751.1652.282,246,090
9/23/201151.0051.7450.6551.562,688,270
9/22/201151.8452.5550.8751.684,405,410
9/21/201155.8855.9852.9352.972,825,010
9/20/201155.9056.6655.7155.921,547,060
9/19/201156.2356.4955.8055.951,959,890
9/16/201156.6857.2255.9457.202,019,510
9/15/201156.4556.7155.8356.652,850,710
9/14/201155.5056.1254.6855.732,115,110
9/13/201155.5955.6154.7455.372,166,240
9/12/201154.1955.2854.0455.244,245,940
9/9/201156.3256.5954.5655.062,436,820
9/8/201156.8757.5956.5856.842,396,290
9/7/201155.9157.3555.2657.281,902,250
9/6/201153.7355.4453.6655.203,163,830
9/2/201155.6456.4555.2855.443,460,350
9/1/201157.5057.9656.5256.784,270,000
8/31/201157.4257.8956.8257.613,047,510
8/30/201156.7057.3955.8056.972,705,810
8/29/201155.6356.8655.6256.811,976,860
8/26/201153.9855.1352.7454.932,829,860
8/25/201155.5856.2553.6954.272,372,100
8/24/201154.4655.4853.9655.303,095,410
8/23/201153.3454.6353.0054.582,687,780
8/22/201154.4154.5852.5253.272,213,590
8/19/201153.2054.6853.0753.213,271,370
8/18/201154.8655.4553.6554.253,489,080
8/17/201156.9557.5056.2756.782,230,520
8/16/201156.2056.9955.6756.622,688,730
8/15/201155.2156.8455.1156.792,630,450
8/12/201155.4756.3154.4954.794,019,090
8/11/201152.4855.8552.1354.804,463,040
8/10/201152.3554.6951.6652.107,527,420
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center