Vanguard REIT ETF - DNQ Historical Stock Prices

(ETF)
VNQ 
$83.86
*  
0.11
0.13%
Get VNQ Alerts
*Delayed - data as of Mar. 27, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-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  83.87  84.2151  83.5201  83.86 2,328,734
03/27/2015 83.82 84.2151 83.5201 83.86 2,330,634
03/26/2015 83.98 84.15 83.3749 83.75 5,638,193
03/25/2015 85.89 86.08 83.95 84.19 5,391,363
03/24/2015 86.86 86.89 86.155 86.18 5,828,754
03/23/2015 87.03 87.61 86.74 86.92 3,644,130
03/20/2015 85.4 87.11 85.11 87.03 6,004,840
03/19/2015 84.82 85.4099 84.55 84.9 5,662,990
03/18/2015 83.21 85.18 82.73 84.94 5,781,684
03/17/2015 83.07 83.58 82.71 83.2 3,764,802
03/16/2015 82.84 83.72 82.62 83.23 2,761,506
03/13/2015 82.42 82.61 81.83 82.38 2,863,509
03/12/2015 81.32 82.54 81.29 82.43 4,012,551
03/11/2015 81.05 81.29 80.71 81.02 2,833,062
03/10/2015 80.77 81.33 80.65 80.95 5,985,531
03/09/2015 80.65 81.19 80.65 81.01 6,547,976
03/06/2015 82.06 82.09 80.22 80.37 7,166,543
03/05/2015 83.1 83.95 83.05 83.13 3,503,868
03/04/2015 83.69 83.8 82.7 82.89 3,054,190
03/03/2015 83.74 83.925 82.97 83.69 4,311,290
03/02/2015 83.58 84.77 83.46 83.85 5,353,509
02/27/2015 82.98 83.58 82.43 83.37 4,328,243
02/26/2015 83.62 83.66 82.53 82.72 4,738,376
02/25/2015 83.7 84.53 83.53 83.63 6,699,733
02/24/2015 85.15 85.15 83.25 83.61 6,027,307
02/23/2015 84.62 85.33 84.549 85.29 3,883,654
02/20/2015 83.82 84.74 83.69 84.61 4,982,687
02/19/2015 85.69 85.69 83.61 83.8 5,415,468
02/18/2015 84.84 85.745 84.22 85.64 5,487,931
02/17/2015 85 85.86 84.65 84.85 6,414,844
02/13/2015 85.9 85.94 84.5632 85.06 3,444,518
02/12/2015 84.82 85.715 84.52 85.63 4,523,050
02/11/2015 85.04 85.32 84.04 84.62 4,027,100
02/10/2015 84.75 85.055 83.8537 84.87 6,144,466
02/09/2015 85.12 85.61 84.58 84.6 4,235,742
02/06/2015 87.54 87.66 84.8333 85.2 6,322,234
02/05/2015 86.92 87.79 86.67 87.75 2,921,420
02/04/2015 86.87 87.09 86.2101 86.71 3,332,748
02/03/2015 86.33 87.1 85.66 87.07 4,617,437
02/02/2015 86.53 86.69 84.6851 86.32 7,523,640
01/30/2015 88.21 88.25 86.54 86.55 4,969,794
01/29/2015 88.46 88.46 87.46 88.37 3,337,469
01/28/2015 88.83 89.27 88.06 88.06 3,948,871
01/27/2015 88.4 89 88.3 88.65 3,209,231
01/26/2015 88 88.69 87.64 88.62 2,885,066
01/23/2015 88.11 88.35 87.68 87.88 3,491,711
01/22/2015 86.93 88.2165 86.71 88.13 4,450,325
01/21/2015 86.69 86.69 86.18 86.59 4,354,549
01/20/2015 87.73 87.85 86.45 86.65 5,012,654
01/16/2015 86.59 87.45 86.28 87.34 4,716,886
01/15/2015 86.57 86.81 86.035 86.59 5,004,104
01/14/2015 85.6 86.43 85.15 86.39 6,249,130
01/13/2015 86.08 86.33 85.195 85.65 5,859,575
01/12/2015 85.34 85.87 85.18 85.78 5,131,667
01/09/2015 85.09 85.5151 84.56 85.13 4,643,659
01/08/2015 85.35 85.3599 84.41 85.09 5,255,006
01/07/2015 83.81 84.885 83.37 84.77 6,920,652
01/06/2015 82.75 83.75 82.75 83.49 7,576,596
01/05/2015 82 82.88 81.75 82.67 6,073,658
01/02/2015 81.7 82.2891 81.34 82.22 5,570,506
12/31/2014 82.77 83.0899 80.9249 81 4,494,211
12/30/2014 82.44 82.88 82.19 82.39 3,292,637
12/29/2014 81.9 82.77 81.8 82.45 2,789,066
*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?