Vanguard REIT Index ETF $71.77

down -0.42


17/4/2014 06:40 PM  |  NYSEARCA : VNQ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNQ historical data

Date Open High Low Close Volume
7/1/201160.1461.1460.1261.131,796,650
6/30/201160.1460.4059.8360.101,960,820
6/29/201159.6460.0959.3259.942,048,970
6/28/201159.0259.3758.6459.321,279,030
6/27/201158.6159.0558.5358.832,520,340
6/24/201158.7159.0458.2058.582,083,740
6/23/201159.4759.5658.5359.072,619,110
6/22/201160.3460.8860.2360.293,468,530
6/21/201160.3660.5359.9960.471,375,310
6/20/201159.0960.1559.0960.001,968,250
6/17/201159.3659.4558.7359.281,912,700
6/16/201158.2759.0057.8958.722,077,120
6/15/201158.6959.0157.8258.261,761,630
6/14/201158.9159.3758.7459.211,163,850
6/13/201158.2558.7657.9858.341,780,760
6/10/201159.3359.4358.0158.102,011,560
6/9/201160.4260.4659.3359.601,381,580
6/8/201160.1660.8160.1160.251,509,390
6/7/201160.1260.9659.9460.421,256,130
6/6/201160.5860.7859.7659.791,172,680
6/3/201159.8460.9659.6860.681,897,770
6/2/201160.8861.4160.3460.442,123,200
6/1/201162.5462.6160.8060.882,859,400
5/31/201162.1862.7061.9562.681,691,520
5/27/201161.5161.7761.2561.70970,597
5/26/201160.4861.5160.2761.351,096,170
5/25/201160.1460.8559.7260.541,412,470
5/24/201160.2060.4960.0460.261,299,430
5/23/201160.0860.3659.9260.081,810,030
5/20/201161.1661.4160.6460.701,386,310
5/19/201161.4561.7160.9761.451,325,360
5/18/201160.5961.2560.3461.191,323,770
5/17/201160.4460.7560.2260.602,175,840
5/16/201160.2661.0160.2360.622,147,680
5/13/201161.3361.3360.3860.531,482,270
5/12/201160.9061.2760.3961.181,431,080
5/11/201161.6961.7160.8861.081,737,230
5/10/201161.0261.8160.9861.731,700,250
5/9/201160.4960.9360.2260.77983,728
5/6/201161.4361.5560.2960.462,279,860
5/5/201160.7161.4560.5261.001,949,600
5/4/201161.2961.4960.7561.041,652,210
5/3/201161.7462.1960.6961.392,053,360
5/2/201162.1362.3661.4061.922,434,670
4/29/201162.2862.3561.0961.831,777,910
4/28/201161.4562.3861.3962.192,348,460
4/27/201161.0461.4360.8361.371,862,500
4/26/201160.6161.1460.2760.922,682,400
4/25/201160.1260.6159.8160.391,421,800
4/21/201159.7560.0259.3359.991,747,900
4/20/201159.4159.6859.0059.591,435,400
4/19/201158.5659.0058.5158.901,096,740
4/18/201158.5358.5358.0658.441,710,360
4/15/201158.3859.0058.2558.971,409,520
4/14/201157.2258.3457.1058.221,423,840
4/13/201157.7657.7757.2957.391,213,050
4/12/201157.3957.7557.3357.481,996,900
4/11/201157.6558.0357.3957.581,336,840
4/8/201158.1258.3557.3757.542,263,610
4/7/201158.6758.6957.6957.961,774,360
4/6/201158.8458.8458.4458.611,286,540
4/5/201158.4658.8258.3958.581,248,430
4/4/201158.7458.7758.4058.521,072,960
4/1/201158.7858.9558.2558.564,149,370
3/31/201157.9658.5657.9058.473,205,210
3/30/201157.4958.0757.2458.001,833,160
3/29/201157.0057.3056.3857.172,294,140
3/28/201157.0757.2856.7956.941,843,470
3/25/201156.8057.2656.5657.012,441,640
3/24/201157.0857.1556.3756.981,467,680
3/23/201157.2757.2756.3656.741,699,320
3/22/201157.7557.8757.2057.372,794,250
3/21/201157.6257.9957.4757.741,340,660
3/18/201157.0357.3656.8557.121,888,400
3/17/201156.7956.9556.0956.551,840,980
3/16/201156.9557.0155.7356.123,182,060
3/15/201156.1257.3555.9156.962,441,190
3/14/201157.5057.6157.0357.261,679,190
3/11/201157.0557.9557.0257.841,351,210
3/10/201157.6757.7457.2057.261,706,600
3/9/201158.2158.4757.7258.151,359,030
3/8/201157.5058.5257.4158.212,229,030
3/7/201158.0258.2057.0557.401,662,630
3/4/201158.3458.4557.5357.821,682,250
3/3/201158.1358.4057.9458.381,590,750
3/2/201158.0058.1657.3457.552,399,980
3/1/201159.8360.0058.0758.083,120,240
2/28/201158.8959.8658.7959.861,725,890
2/25/201157.5458.4957.5458.411,136,050
2/24/201157.6657.8456.8357.291,587,120
2/23/201158.2058.4257.3757.731,966,750
2/22/201158.2858.8758.0958.222,160,350
2/18/201158.5958.8958.5058.731,288,200
2/17/201158.4558.7258.3758.501,011,090
2/16/201158.4858.9058.1858.441,084,340
2/15/201158.3158.5158.0058.311,198,460
2/14/201158.6058.7158.1358.531,062,260
2/11/201158.0758.5757.8458.521,355,290
2/10/201157.7258.2757.7258.141,364,760
2/9/201157.7857.9557.6057.901,702,560
Trading Center