$83.86 +0.02 (%) Vanguard REIT Shs ETF - NYSE ARCA

Jan. 24, 2017 | 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
4/2/201470.9071.0770.5371.003,266,730
4/1/201470.7770.9470.1370.945,804,460
3/31/201470.4570.8369.7970.623,597,830
3/28/201469.7670.2969.7370.032,278,420
3/27/201469.1569.6768.8769.613,097,600
3/26/201470.2570.3869.1669.174,286,800
3/25/201469.8770.0969.4469.963,125,540
3/24/201470.4470.4969.4269.785,826,490
3/21/201469.8270.4769.7570.242,970,380
3/20/201469.3769.6268.7969.603,811,570
3/19/201471.0071.1969.2469.484,561,460
3/18/201470.6370.9070.3470.822,484,220
3/17/201471.0371.0770.4070.613,115,570
3/14/201470.3470.7870.1670.462,713,940
3/13/201470.7470.8770.1570.283,688,000
3/12/201470.1570.6970.1570.612,711,920
3/11/201470.0570.6770.0070.405,101,910
3/10/201470.3670.4469.6969.966,387,500
3/7/201470.7770.9770.0270.333,665,890
3/6/201471.8371.8370.9571.103,705,590
3/5/201471.8472.0171.1471.703,489,360
3/4/201471.2771.8871.1471.794,444,410
3/3/201470.2970.8470.0670.775,816,220
2/28/201470.1570.9970.0570.738,734,240
2/27/201470.3070.5369.7870.083,334,490
2/26/201470.3570.5370.0170.274,623,530
2/25/201470.0070.4469.8570.113,329,640
2/24/201469.9870.5769.8469.883,690,080
2/21/201469.5870.0069.2069.712,405,980
2/20/201469.7070.2469.2969.543,503,630
2/19/201469.6070.4369.5669.694,333,960
2/18/201469.6169.7369.0369.733,819,860
2/14/201469.0169.5269.0169.392,548,120
2/13/201468.6269.4468.4969.122,754,820
2/12/201469.0269.0368.5268.863,335,640
2/11/201468.4369.1668.3368.827,136,480
2/10/201468.1268.7567.6868.556,276,780
2/7/201467.8268.0167.4067.915,919,260
2/6/201466.9567.5066.9167.402,755,490
2/5/201466.6067.0166.5466.912,655,970
2/4/201466.3267.0966.0667.054,472,320
2/3/201467.2267.3265.9966.257,310,720
1/31/201466.4367.6266.2267.325,454,410
1/30/201466.2367.2166.1566.962,990,100
1/29/201465.9966.2965.6365.963,308,170
1/28/201465.8566.4465.7966.322,406,670
1/27/201466.3266.5865.5165.773,818,520
1/24/201466.8266.9266.1466.282,746,330
1/23/201466.9867.2666.8067.123,262,550
1/22/201467.0267.4767.0067.283,432,760
1/21/201466.7267.2566.5966.993,255,790
1/17/201466.8566.9766.3366.392,958,290
1/16/201466.5566.8166.5566.782,705,300
1/15/201466.1566.7866.1566.663,069,770
1/14/201465.9166.3665.6666.162,383,420
1/13/201466.1066.2365.5065.683,651,030
1/10/201465.7666.1665.6166.122,683,960
1/9/201465.4965.5164.7565.232,543,020
1/8/201465.3865.6264.9465.233,368,360
1/7/201465.2465.8265.0765.552,582,620
1/6/201465.1465.5664.9365.262,917,550
1/3/201464.4965.1864.4164.932,771,690
1/2/201464.2864.7564.0564.575,829,820
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
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center