Vanguard REIT ETF Historical Stock Prices

(ETF)
VNQ 
$87.88
*  
0.25
0.28%
Get VNQ Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  88.09  88.35  87.68  87.88 3,490,371
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
11/28/2014 80.57 81.44 80.4 80.57 2,225,170
11/26/2014 79.65 80.44 79.65 80.37 2,303,925
11/25/2014 79.63 79.78 79.31 79.6 4,664,898
11/24/2014 79.34 79.72 79.29 79.46 3,367,423
11/21/2014 79.29 79.38 78.955 79.18 2,827,512
11/20/2014 78.37 78.79 78.06 78.69 3,400,819
11/19/2014 78.92 79.165 78.42 78.43 2,985,871
11/18/2014 78.81 79.25 78.66 79.14 2,609,479
11/17/2014 78.35 78.93 78.35 78.8 2,501,220
11/14/2014 79.1 79.24 78.29 78.45 3,117,852
11/13/2014 78.83 79.29 78.73 79.1 4,038,705
11/12/2014 79.3 79.35 78.5366 78.67 3,648,474
11/11/2014 79.55 79.64 78.92 79.27 2,158,340
11/10/2014 78.75 79.62 78.68 79.58 2,141,284
11/07/2014 79.11 79.31 78.55 78.93 3,680,876
11/06/2014 79.61 79.9145 78.9 79.03 3,025,049
11/05/2014 79.98 80.18 79.182 79.64 2,257,137
11/04/2014 79.66 79.82 79 79.81 2,749,375
11/03/2014 79.03 79.68 78.87 79.68 5,130,062
10/31/2014 78.39 79.049 78.3 78.99 5,991,954
10/30/2014 77.42 78.01 77.13 78.01 2,619,422
10/29/2014 77.83 77.88 76.85 77.52 3,652,230
10/28/2014 77.4 77.96 77.32 77.96 2,537,308
10/27/2014 77.01 77.65 76.954 77.62 3,241,887
10/24/2014 77.17 77.45 76.61 77.05 3,367,263
10/23/2014 76.97 77.28 76.578 77.11 4,636,162
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?