Vanguard REIT ETF - DNQ Historical Stock Prices

(ETF)
VNQ 
$79.49
*  
0.49
0.62%
Get VNQ Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading VNQ now


Community Rating:
View:    VNQ After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  79.21  79.57  79  79.49 3,765,988
07/31/2015 78.92 79.6299 78.85 79 5,490,416
07/30/2015 78.65 78.78 78.12 78.38 2,932,498
07/29/2015 78.17 78.9 77.85 78.77 7,988,112
07/28/2015 78.22 78.51 77.98 78.26 2,673,997
07/27/2015 77.94 78.66 77.94 78.21 3,003,046
07/24/2015 77.77 78.33 77.53 78.07 2,800,260
07/23/2015 78.67 78.71 77.2699 77.74 3,188,934
07/22/2015 78.45 79 78.37 78.72 2,883,209
07/21/2015 78.68 78.99 78.37 78.38 3,540,725
07/20/2015 78.32 78.74 78.08 78.6 2,164,757
07/17/2015 78.74 78.83 78.27 78.51 1,803,093
07/16/2015 78.29 78.89 78.29 78.79 2,494,775
07/15/2015 77.83 78.44 77.68 78.16 2,238,054
07/14/2015 78 78.3 77.57 78.03 2,422,840
07/13/2015 77.82 78.74 77.46 77.87 2,887,676
07/10/2015 77.44 78.28 77.26 77.76 4,774,131
07/09/2015 77.68 77.94 76.93 77.12 3,312,906
07/08/2015 77.37 77.76 77.25 77.49 4,941,847
07/07/2015 77 77.925 76.81 77.79 5,921,002
07/06/2015 75.73 76.69 75.64 76.59 5,116,724
07/02/2015 76.46 77.14 75.98 76.11 4,303,682
07/01/2015 74.38 75.92 74.36 75.92 6,318,496
06/30/2015 75.13 75.39 74.5 74.69 5,855,784
06/29/2015 75.62 76.38 74.67 74.72 5,111,917
06/26/2015 75.3 76.09 75.09 75.9 3,789,473
06/25/2015 77 77 76.09 76.12 4,814,167
06/24/2015 77.35 77.66 76.87 76.9 3,900,179
06/23/2015 77.65 77.8199 77.18 77.32 2,933,150
06/22/2015 78.78 79.13 77.89 77.97 3,898,673
06/19/2015 79.44 79.61 78.53 78.78 5,986,296
06/18/2015 78.36 79.72 78.31 79.39 5,616,873
06/17/2015 77.71 78.3749 77.12 78.31 3,922,279
06/16/2015 77.1 77.7665 76.94 77.65 5,474,761
06/15/2015 77.38 77.38 76.85 77.03 3,565,242
06/12/2015 77.24 77.76 77.22 77.45 3,125,404
06/11/2015 77.62 77.81 77.37 77.52 9,410,978
06/10/2015 76.47 77.73 76.38 77.05 4,331,977
06/09/2015 76.82 77.21 76.4 76.51 4,604,045
06/08/2015 77.2 77.41 76.901 77.07 3,347,087
06/05/2015 77.05 77.8 76.5 77.21 6,139,465
06/04/2015 78.15 78.44 77.83 78.08 3,710,106
06/03/2015 79.15 79.31 78.14 78.23 3,886,780
06/02/2015 79.76 79.8 79.03 79.37 3,313,102
06/01/2015 79.39 80.26 79.0238 80.11 4,463,524
05/29/2015 79.93 80.2 79.03 79.14 4,786,536
05/28/2015 80.17 80.393 79.65 80.06 2,771,954
05/27/2015 79.74 80.345 79.36 80.22 2,978,592
05/26/2015 80 80.05 79.21 79.44 3,041,692
05/22/2015 79.86 80.6 79.6045 80.05 4,067,546
05/21/2015 80.61 80.71 79.78 80.15 2,667,791
05/20/2015 80.71 81.075 80.43 80.53 3,427,365
05/19/2015 80.48 81.08 80.41 80.6 2,784,654
05/18/2015 80.82 81.0629 80.44 80.88 3,450,150
05/15/2015 80.6 81.3268 80.41 81.09 4,390,624
05/14/2015 79.19 80.31 78.99 80.27 4,905,369
05/13/2015 80 80.35 78.59 78.75 5,722,303
05/12/2015 78.68 79.76 78.12 79.51 4,739,286
05/11/2015 80.17 80.71 79.03 79.27 3,080,527
05/08/2015 80.15 81.57 80.12 80.48 5,136,530
05/07/2015 78.28 79.68 78.21 79.37 6,360,649
05/06/2015 78.35 78.54 77.719 78.17 6,480,126
05/05/2015 80.02 80.02 78.185 78.32 6,405,623
05/04/2015 80.24 80.8 79.94 80.06 4,563,743
05/01/2015 79.47 80.53 79.311 79.98 5,902,579
04/30/2015 80.37 80.47 78.89 79.38 8,753,581
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?