$83.68 +0.45 (%) Vangard REIT Shs ETF -

May. 27, 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
12/31/201364.9265.1564.4564.565,576,960
12/30/201364.8865.1664.7664.913,603,860
12/27/201364.9065.0064.3264.893,277,060
12/26/201364.8265.2464.5964.754,333,620
12/24/201364.6864.8664.5364.701,801,190
12/23/201365.7266.0565.5765.654,183,480
12/20/201365.1165.5864.9565.523,832,940
12/19/201365.8665.8764.7565.123,297,490
12/18/201364.9166.0964.1566.034,120,550
12/17/201364.6065.0664.3664.882,640,310
12/16/201364.6464.7564.2964.582,571,430
12/13/201364.3865.1264.1964.363,165,960
12/12/201364.4464.6063.9664.202,746,090
12/11/201366.0966.2064.5064.562,790,670
12/10/201366.1466.5166.0866.082,439,610
12/9/201366.0966.3165.6666.252,332,600
12/6/201365.9266.1065.6165.932,022,540
12/5/201365.1765.5564.7165.462,622,070
12/4/201364.4765.6964.3965.233,189,640
12/3/201364.9165.2164.7164.992,246,890
12/2/201365.4365.6264.8665.123,659,030
11/29/201365.8366.1965.4065.502,259,610
11/27/201365.5866.1665.4866.112,990,570
11/26/201365.9365.9465.4065.552,673,640
11/25/201366.1666.2165.6965.782,934,220
11/22/201366.4866.5565.7566.091,919,420
11/21/201366.0266.5165.7566.352,998,020
11/20/201366.6167.2765.6565.842,922,700
11/19/201366.9867.1466.3866.652,202,820
11/18/201367.7967.8067.0567.121,739,640
11/15/201367.3567.6567.1467.542,140,280
11/14/201366.9967.7866.9067.292,483,540
11/13/201366.2966.8265.9666.822,547,130
11/12/201366.5166.6565.8666.392,269,910
11/11/201366.5067.1066.4566.692,242,960
11/8/201366.9267.2265.6666.623,578,040
11/7/201368.3968.6367.3867.533,237,060
11/6/201368.5769.0068.2968.382,257,740
11/5/201369.3569.3568.3568.482,539,480
11/4/201369.8669.9568.9869.622,640,800
11/1/201369.4169.7068.7369.493,448,780
10/31/201369.6269.7868.6669.134,039,610
10/30/201370.0470.2369.2069.542,466,770
10/29/201370.1670.5469.7370.133,174,880
10/28/201371.1071.1069.9570.543,352,830
10/25/201370.3671.1370.2071.052,213,260
10/24/201370.4570.4569.7970.191,600,420
10/23/201369.9570.2569.6870.214,650,000
10/22/201369.5070.3669.4570.083,611,600
10/21/201369.8369.8869.1169.442,276,510
10/18/201370.3070.3269.4669.862,685,220
10/17/201368.6570.0668.5369.933,258,560
10/16/201367.9068.9667.7768.893,068,360
10/15/201367.7768.1967.4867.623,231,750
10/14/201367.4467.9467.2667.872,278,040
10/11/201367.0567.9066.8667.832,111,240
10/10/201366.0267.2266.0067.162,370,300
10/9/201365.5066.1865.4065.492,896,570
10/8/201366.1166.4265.4765.482,622,040
10/7/201365.5466.4765.5066.202,267,370
10/4/201366.0666.4265.5365.902,389,230
10/3/201366.9267.0665.6866.036,150,640
10/2/201366.7767.2466.4567.202,603,960
10/1/201366.1567.8066.0067.104,416,190
9/30/201366.2967.0065.8966.143,808,100
9/27/201366.9467.2166.4166.853,412,330
9/26/201366.8367.1666.6867.131,465,370
9/25/201366.6467.1566.2166.722,626,280
9/24/201366.9967.1766.4666.504,451,860
9/23/201367.4567.7966.9767.013,523,140
9/20/201369.0769.3867.9468.094,082,640
9/19/201369.4470.0769.1769.225,138,380
9/18/201367.0169.3666.3169.284,456,010
9/17/201367.0367.5666.9067.013,328,310
9/16/201367.3767.9366.8867.054,417,260
9/13/201366.2966.5266.0666.392,582,610
9/12/201366.6567.0066.0866.202,628,640
9/11/201366.1666.6366.0566.632,568,030
9/10/201366.3166.5065.7266.102,905,320
9/9/201364.8766.1564.8366.153,579,680
9/6/201364.3965.3864.3964.804,582,160
9/5/201364.5564.5563.7463.813,024,710
9/4/201364.0064.7163.7164.494,261,460
9/3/201364.7564.9963.4063.946,455,950
8/30/201365.2165.4764.4164.503,852,350
8/29/201364.7765.0664.4865.052,334,560
8/28/201365.4765.4764.8164.952,142,820
8/27/201365.0965.7465.0065.353,356,750
8/26/201365.8666.0065.4765.672,925,180
8/23/201365.2265.8864.9465.862,917,960
8/22/201364.9565.2164.4365.182,499,460
8/21/201364.3665.8264.0064.794,437,420
8/20/201363.8765.2263.6564.944,127,900
8/19/201364.3864.3863.4763.504,763,900
8/16/201365.9265.9264.2464.354,256,720
8/15/201366.6566.8265.7365.973,633,030
8/14/201367.4067.6267.1567.202,538,270
8/13/201368.4068.5067.2767.463,778,200
8/12/201368.8168.8168.0968.402,710,240
8/9/201368.2069.2868.1068.892,892,970
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center