Historical Stock Prices

(ETF)
VNQ 
$83.37
*  
0.65
0.79%
Get VNQ Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading VNQ now


Community Rating:
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
12/26/2014 82.12 82.25 81.72 82 2,907,652
12/24/2014 82.26 82.405 81.62 81.71 1,306,938
12/23/2014 82.57 82.63 81.83 82.05 4,804,081
12/22/2014 81.15 82.34 81.11 82.28 3,599,922
12/19/2014 82.24 82.4372 81.8 82.03 5,490,340
12/18/2014 82.07 82.16 81.425 82.07 6,041,774
12/17/2014 79.79 81.54 79.78 81.5 7,227,860
12/16/2014 79.78 80.385 79.17 79.67 7,068,840
12/15/2014 81.28 81.29 79.63 79.78 5,900,600
12/12/2014 81.36 81.79 80.8 80.83 3,902,924
12/11/2014 81.38 81.87 81.28 81.54 2,845,062
12/10/2014 81.26 81.66 81.05 81.39 3,634,406
12/09/2014 80.3 81.64 80.22 81.47 3,905,765
12/08/2014 80.45 82.3806 80.44 81.1 2,651,517
12/05/2014 80.82 80.82 79.9601 80.59 4,100,294
12/04/2014 80.77 81.11 80.37 81 3,367,008
12/03/2014 80.89 80.98 80.55 80.79 3,620,947
12/02/2014 80.36 80.96 79.86 80.87 3,641,247
12/01/2014 80.5 81.06 80.27 80.37 5,767,107
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?