$80.37 +0.77 (%) Vangr REIT Idx Shs ETF - NYSEARCA

Nov. 26, 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
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
8/9/201149.5253.4348.9653.338,039,390
8/8/201151.7152.4448.7248.889,058,320
8/5/201155.4655.5952.7053.537,017,510
8/4/201157.1057.2654.7654.904,630,570
8/3/201158.2958.3056.2157.724,775,930
8/2/201159.7360.0458.1358.203,298,600
8/1/201161.7762.0059.6460.122,669,850
7/29/201160.4961.1459.9661.041,982,280
7/28/201160.9561.6260.3761.032,360,210
7/27/201162.3862.5360.9260.971,794,660
7/26/201162.5562.9662.2162.731,815,130
7/25/201162.4862.9962.2962.592,624,240
7/22/201162.9963.3262.7163.181,186,160
7/21/201162.7163.2362.7062.871,373,010
7/20/201162.1662.4861.8062.371,508,920
7/19/201161.3161.9561.1061.921,363,100
7/18/201161.1961.2960.4160.941,272,360
7/15/201160.9461.3860.5361.371,526,130
7/14/201161.4261.5160.4360.701,716,100
7/13/201162.0562.2061.2261.271,853,580
7/12/201161.4762.7461.3661.882,078,340
7/11/201161.8762.1861.5361.671,878,780
7/8/201162.1362.7861.9662.761,955,900
7/7/201162.5362.9962.4562.841,530,840
7/6/201161.4262.1561.3462.061,655,130
7/5/201161.3161.7960.8461.601,693,180
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
Trading Center