Vanguard REIT ETF Historical Stock Prices

(ETF)
VNQ 
$75.54
*  
0.01
0.01%
Get VNQ Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading VNQ now


Community Rating:
View:    VNQ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  75.50  75.63  75.173  75.54 2,629,400
07/11/2014 75.5 75.63 75.173 75.54 2,629,400
07/10/2014 74.81 75.7041 74.72 75.53 3,409,410
07/09/2014 75.17 75.31 74.66 75.19 2,534,762
07/08/2014 74.62 75.32 74.62 75.07 3,175,039
07/07/2014 74.51 74.97 74.51 74.85 2,436,229
07/03/2014 74.79 74.88 74.31 74.63 2,878,549
07/02/2014 75.24 75.24 74.63 75.06 2,934,970
07/01/2014 74.89 75.44 74.63 75.24 3,025,485
06/30/2014 75.07 75.08 74.339 74.84 4,124,744
06/27/2014 74.34 75.03 74.28 75.02 2,011,957
06/26/2014 74.56 74.59 74.23 74.45 2,612,558
06/25/2014 74.59 74.78 74.325 74.52 3,838,921
06/24/2014 74.62 74.912 74.43 74.67 3,286,339
06/23/2014 75.59 75.91 75.3 75.31 4,780,057
06/20/2014 75.36 75.66 74.95 75.62 2,133,102
06/19/2014 74.94 75.36 74.7 75.36 2,555,762
06/18/2014 74.23 74.905 73.92 74.74 2,734,503
06/17/2014 73.98 74.3 73.7023 74.22 1,942,368
06/16/2014 74.35 74.662 73.92 74.03 2,643,391
06/13/2014 74.22 74.53 73.73 74.41 1,853,138
06/12/2014 74.4 74.46 73.652 74.22 2,249,588
06/11/2014 74.31 74.73 74.044 74.41 2,365,793
06/10/2014 75.11 75.19 74.34 74.61 2,614,474
06/09/2014 76.17 76.34 75.03 75.17 2,467,963
06/06/2014 76.77 76.77 75.95 76.09 9,927,226
06/05/2014 75.2 76.44 74.91 76.41 4,992,382
06/04/2014 74.89 75.185 74.63 75.03 1,910,469
06/03/2014 74.91 74.97 74.62 74.88 1,828,823
06/02/2014 74.92 75.11 74.5619 74.92 3,096,455
05/30/2014 74.28 74.78 74.22 74.69 3,281,377
05/29/2014 74.3 74.4 74.01 74.35 2,379,781
05/28/2014 74.4 74.43 73.76 74.2 2,363,146
05/27/2014 74.34 74.71 74.18 74.67 2,713,183
05/23/2014 73.49 74.17 73.49 74.14 1,418,034
05/22/2014 73.69 73.9 73.45 73.49 1,820,628
05/21/2014 74.36 74.36 73.5 73.624 2,164,791
05/20/2014 74.39 74.5975 73.87 74.11 2,209,803
05/19/2014 74.61 74.61 74 74.34 2,420,382
05/16/2014 74.03 74.65 73.65 74.64 2,478,879
05/15/2014 74.05 74.08 73.3457 73.96 2,941,224
05/14/2014 74.05 74.3 73.69 74 3,956,767
05/13/2014 74.48 75.02 73.855 73.97 2,476,591
05/12/2014 74.14 74.6 74.14 74.45 2,983,185
05/09/2014 74.22 74.45 73.8 74.22 3,706,344
05/08/2014 73.97 74.51 73.9 74.17 3,389,246
05/07/2014 73.28 74.05 73.158 74 4,417,286
05/06/2014 73.06 73.39 72.87 73.12 2,879,779
05/05/2014 73 73.44 72.69 73.38 2,628,469
05/02/2014 72.9 73.545 72.86 73.23 3,495,195
05/01/2014 73.06 73.32 72.31 73.25 3,817,359
04/30/2014 72.82 72.9893 72.45 72.94 2,660,683
04/29/2014 72.85 72.9899 72.4775 72.68 2,944,150
04/28/2014 72.29 72.69 71.94 72.63 2,994,211
04/25/2014 72.39 72.43 71.905 72.07 2,608,857
04/24/2014 72.2 72.49 72.065 72.35 2,332,404
04/23/2014 72.33 72.47 71.87 72.05 3,180,666
04/22/2014 72.26 72.43 71.64 72.34 2,889,687
04/21/2014 71.87 72.26 71.7801 72.18 2,447,219
04/17/2014 72.14 72.15 71.51 71.77 3,736,791
04/16/2014 71.98 72.28 71.68 72.19 2,141,563
04/15/2014 70.99 71.76 70.84 71.73 3,800,075
04/14/2014 70.83 70.99 70.37 70.89 2,963,508
04/11/2014 70.77 71.15 70.37 70.47 3,785,033
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?