Historical Stock Prices

VNQI 
$56.74
*  
0.38
0.67%
Get VNQI Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading VNQI now
Exchange: NASDAQ

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: 1 Year, From 27-MAR-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.
03/27/2015 56.62 56.87 56.62 56.74 315,867
03/26/2015 56.51 56.53 56.1 56.36 379,060
03/25/2015 57.24 57.28 56.64 56.68 744,194
03/24/2015 56.98 57.0599 56.85 56.93 346,671
03/23/2015 56.66 56.72 56.3352 56.62 367,158
03/20/2015 56.21 56.54 55.94 56.44 395,695
03/19/2015 55.73 55.73 55.4103 55.56 373,643
03/18/2015 54.76 55.84 54.587 55.73 1,018,606
03/17/2015 54.8 54.8399 54.5503 54.73 654,647
03/16/2015 55.05 55.2 54.97 55.1 576,980
03/13/2015 54.75 54.78 54.41 54.71 792,812
03/12/2015 54.73 54.8648 54.59 54.79 241,689
03/11/2015 54.29 54.309 54.07 54.16 426,686
03/10/2015 54.4 54.45 53.901 53.98 480,692
03/09/2015 54.96 54.96 54.74 54.88 429,046
03/06/2015 55.94 55.94 55.29 55.34 440,958
03/05/2015 56.47 56.47 56.141 56.23 243,864
03/04/2015 56.68 56.746 56.18 56.44 289,728
03/03/2015 57.17 57.1899 56.8875 57.01 296,280
03/02/2015 57.22 57.25 57.07 57.25 301,646
02/27/2015 57.19 57.23 56.96 56.96 334,513
02/26/2015 57.51 57.51 57.109 57.195 470,482
02/25/2015 57.3 57.37 57.2367 57.26 302,407
02/24/2015 56.95 57.229 56.81 57.16 209,112
02/23/2015 56.94 56.95 56.75 56.89 246,065
02/20/2015 56.65 57.109 56.5 57.01 152,462
02/19/2015 56.69 56.909 56.57 56.74 298,441
02/18/2015 56.81 57.02 56.6252 56.94 206,651
02/17/2015 56.71 56.85 56.52 56.74 324,710
02/13/2015 56.75 56.84 56.481 56.81 203,516
02/12/2015 56 56.26 55.89 56.24 275,938
02/11/2015 55.73 55.83 55.48 55.75 152,567
02/10/2015 55.92 55.92 55.6 55.88 150,171
02/09/2015 55.7 55.76 55.492 55.55 327,574
02/06/2015 56.54 56.55 56.084 56.21 222,794
02/05/2015 56.48 56.75 56.369 56.74 227,044
02/04/2015 56.06 56.3 55.7904 55.82 726,507
02/03/2015 55.88 56.32 55.78 56.26 268,912
02/02/2015 55.58 55.99 55.39 55.9 591,300
01/30/2015 55.3 55.4 54.901 54.94 275,910
01/29/2015 55.72 55.8895 55.425 55.87 149,166
01/28/2015 56.12 56.1399 55.29 55.39 161,386
01/27/2015 55.81 55.96 55.65 55.88 234,217
01/26/2015 55.98 56.23 55.83 56.14 210,893
01/23/2015 56.07 56.1199 55.875 55.875 234,922
01/22/2015 55.5 55.9492 55.25 55.85 279,360
01/21/2015 55.48 55.65 55.37 55.61 126,284
01/20/2015 55.45 55.45 55.01 55.21 226,093
01/16/2015 55.08 55.65 55.03 55.63 298,048
01/15/2015 55.19 55.25 54.78 54.87 277,038
01/14/2015 54.66 54.754 54.29 54.72 155,585
01/13/2015 54.72 55 54.2275 54.59 146,134
01/12/2015 54.45 54.45 54.06 54.15 199,239
01/09/2015 54.37 54.3999 53.95 54.23 258,352
01/08/2015 53.64 54.32 53.64 54.22 136,022
01/07/2015 53.85 54 53.5201 53.95 143,432
01/06/2015 53.54 53.56 52.82 53.13 165,556
01/05/2015 53.74 53.7676 53.25 53.37 136,549
01/02/2015 54.09 54.19 53.648 53.77 247,478
12/31/2014 53.82 54.037 53.51 53.52 183,473
12/30/2014 53.89 53.93 53.68 53.89 199,177
12/29/2014 54.15 54.18 53.9 53.99 482,371
12/26/2014 54.18 54.49 54.09 54.29 250,379
12/24/2014 53.74 53.86 53.55 53.78 104,248
12/23/2014 53.78 53.92 53.54 53.65 333,042
12/22/2014 53.86 54 53.68 53.88 144,619
12/19/2014 54.85 54.97 54.68 54.82 205,201
12/18/2014 54.5 54.84 54.27 54.65 269,256
12/17/2014 53.64 54.5593 53.5601 54.2 188,631
12/16/2014 53.45 54.1399 53.41 53.48 232,894
12/15/2014 54.3 54.4699 53.46 53.57 263,205
12/12/2014 54.82 54.96 54.2601 54.3 247,170
12/11/2014 55.13 55.1699 54.661 54.82 275,674
12/10/2014 55.34 55.34 54.73 54.85 359,245
12/09/2014 55.1 55.29 54.88 55.29 290,792
12/08/2014 55.51 55.543 55.14 55.17 212,473
12/05/2014 56.03 56.16 55.85 56 581,184
12/04/2014 56.13 56.17 55.8704 56.01 338,620
12/03/2014 56.53 56.53 56.361 56.46 103,002
12/02/2014 56.42 56.53 56.3001 56.5 186,520
12/01/2014 56.32 56.32 55.89 56.13 119,572
11/28/2014 56.48 56.48 56.2 56.22 44,225
11/26/2014 56.31 56.45 56.19 56.41 68,602
11/25/2014 56.41 56.479 56.1 56.18 306,398
11/24/2014 56.53 56.53 56.25 56.42 589,494
11/21/2014 56.41 56.41 55.91 56.19 154,888
11/20/2014 55.46 55.65 55.4 55.6 87,418
11/19/2014 55.99 56.0999 55.73 55.94 103,964
11/18/2014 55.99 56.21 55.88 56.12 106,311
11/17/2014 56.04 56.08 55.8501 56.06 162,986
11/14/2014 56.14 56.42 55.9701 56.39 117,258
11/13/2014 56 56.0699 55.7501 55.87 79,264
11/12/2014 55.74 55.82 55.6401 55.77 100,632
11/11/2014 55.65 55.816 55.586 55.77 135,080
11/10/2014 55.43 55.5599 55.41 55.49 132,424
11/07/2014 54.98 55.1 54.78 55.1 216,501
11/06/2014 55.37 55.412 55.09 55.17 193,805
11/05/2014 55.99 56.05 55.71 55.87 266,646
11/04/2014 56.44 56.55 56.138 56.45 164,149
11/03/2014 56.85 56.99 56.66 56.92 288,568
10/31/2014 56.56 56.91 56.44 56.86 157,020
10/30/2014 55.04 55.54 55 55.41 147,077
10/29/2014 55.44 55.44 54.713 54.96 141,640
10/28/2014 55 55.251 54.8001 55.1 355,199
10/27/2014 54.67 54.724 54.42 54.61 221,439
10/24/2014 54.81 54.93 54.58 54.88 139,775
10/23/2014 54.8 54.99 54.5001 54.73 122,859
10/22/2014 54.53 54.65 54.15 54.2 151,772
10/21/2014 54.33 54.5773 54.26 54.47 109,886
10/20/2014 53.33 54.05 53.33 53.98 641,270
10/17/2014 53.66 53.822 53.318 53.66 248,882
10/16/2014 52.28 53.31 52.2406 52.98 154,647
10/15/2014 53.01 53.23 52.17 53.14 207,877
10/14/2014 53.4 53.61 53.063 53.15 159,142
10/13/2014 53.35 53.64 52.92 52.93 126,711
10/10/2014 53.52 53.82 53.15 53.18 204,614
10/09/2014 54.34 54.34 53.535 53.56 193,126
10/08/2014 53.72 54.52 53.44 54.46 135,708
10/07/2014 54.12 54.1499 53.5 53.56 352,736
10/06/2014 54.04 54.3799 53.907 54.08 125,447
10/03/2014 54.14 54.14 53.56 53.87 149,964
10/02/2014 53.76 53.9399 53.12 53.7 154,247
10/01/2014 54.18 54.3 53.89 53.99 334,592
09/30/2014 54.5 54.55 54.28 54.45 136,564
09/29/2014 54.54 54.89 54.35 54.53 107,425
09/26/2014 55.12 55.4399 55.08 55.23 104,599
09/25/2014 55.3 55.6 54.76 54.8 168,756
09/24/2014 55.45 55.87 55.261 55.6 164,094
09/23/2014 55.99 56.029 55.7536 55.85 127,612
09/22/2014 56.13 56.36 55.8201 56.04 217,758
09/19/2014 56.66 56.66 56.15 56.26 99,435
09/18/2014 56.63 56.6699 56.4768 56.6 123,021
09/17/2014 56.79 56.89 56.38 56.38 250,481
09/16/2014 56.72 57.169 56.38 57.01 168,822
09/15/2014 57.22 57.245 56.87 56.9 105,801
09/12/2014 57.7 57.7 57.325 57.44 228,658
09/11/2014 57.64 57.8 57.59 57.78 121,092
09/10/2014 57.94 58.12 57.82 58.11 188,406
09/09/2014 58.27 58.27 57.85 58.01 129,795
09/08/2014 58.9 58.9 58.5 58.58 165,241
09/05/2014 59.01 59.16 58.87 59.16 217,535
09/04/2014 59.46 59.499 59.051 59.2 85,850
09/03/2014 59.41 59.64 59.41 59.53 115,869
09/02/2014 58.9 59.05 58.79 58.92 179,576
08/29/2014 58.85 59.046 58.72 58.8 145,419
08/28/2014 59.01 59.06 58.87 59 108,463
08/27/2014 59.39 59.458 59.2901 59.35 68,905
08/26/2014 59.41 59.482 59.33 59.36 108,653
08/25/2014 59.23 59.52 59.204 59.41 105,612
08/22/2014 59.37 59.47 59.0566 59.23 76,675
08/21/2014 59.36 59.44 59.2 59.39 137,758
08/20/2014 59.15 59.3299 59.1001 59.15 92,562
08/19/2014 59.37 59.43 59.31 59.42 86,388
08/18/2014 59.04 59.13 58.9203 59.11 82,993
08/15/2014 59.12 59.17 58.56 58.91 91,835
08/14/2014 58.78 58.905 58.691 58.77 141,588
08/13/2014 59 59 58.547 58.74 90,366
08/12/2014 58.26 58.32 58.0601 58.32 119,649
08/11/2014 58.21 58.32 58.04 58.25 103,107
08/08/2014 57.4 57.79 57.33 57.71 121,577
08/07/2014 57.83 57.83 57.29 57.42 108,597
08/06/2014 57.5 57.76 57.34 57.63 88,666
08/05/2014 58.4 58.4 57.76 57.86 131,547
08/04/2014 58.63 58.7599 58.33 58.66 112,584
08/01/2014 58.53 58.673 58.28 58.51 103,209
07/31/2014 59.16 59.16 58.61 58.65 91,142
07/30/2014 59.45 59.45 59 59.22 83,961
07/29/2014 59.47 59.55 59.22 59.22 140,740
07/28/2014 58.9 59.2699 58.9 59.22 105,373
07/25/2014 59.26 59.26 58.9601 59.02 92,363
07/24/2014 59.53 59.53 59.26 59.41 108,022
07/23/2014 59.55 59.5599 59.22 59.44 81,568
07/22/2014 59.13 59.248 59.08 59.15 95,819
07/21/2014 58.71 58.9 58.512 58.88 113,982
07/18/2014 58.75 59 58.7001 58.95 66,706
07/17/2014 58.86 58.86 58.32 58.37 173,480
07/16/2014 59 59.023 58.91 59.01 92,460
07/15/2014 58.74 58.748 58.32 58.55 131,454
07/14/2014 58.64 58.66 58.48 58.48 136,342
07/11/2014 58.38 58.5099 58.1957 58.35 239,976
07/10/2014 57.98 58.42 57.85 58.37 10,854,340
07/09/2014 58.27 58.428 58.12 58.39 180,670
07/08/2014 58.39 58.45 57.918 58.02 78,786
07/07/2014 58.47 58.47 58.18 58.29 112,671
07/03/2014 58.5 58.5639 58.41 58.491 46,144
07/02/2014 58.34 58.4199 58.25 58.33 110,038
07/01/2014 58.31 58.35 58.1017 58.26 87,257
06/30/2014 58.06 58.1099 57.85 58.05 74,208
06/27/2014 57.92 58 57.75 58 92,444
06/26/2014 57.71 58 57.56 57.89 51,373
06/25/2014 57.23 57.74 57.23 57.63 70,339
06/24/2014 57.53 57.64 57.19 57.24 66,631
06/23/2014 57.97 57.99 57.75 57.9 52,645
06/20/2014 58.26 58.26 58.0101 58.22 193,814
06/19/2014 58.03 58.15 57.82 57.99 55,180
06/18/2014 57.56 57.85 57.27 57.84 67,400
06/17/2014 57.51 57.51 57.1 57.39 99,034
06/16/2014 57.64 57.64 57.4 57.52 129,056
06/13/2014 57.83 57.83 57.48 57.65 146,288
06/12/2014 57.97 57.97 57.51 57.58 130,239
06/11/2014 57.6 57.7 57.5836 57.68 143,493
06/10/2014 58 58 57.9 57.95 136,010
06/09/2014 58.3 58.4 58.1601 58.32 83,750
06/06/2014 58.06 58.2889 58.0568 58.27 42,875
06/05/2014 57.8 58.019 57.648 57.97 98,795
06/04/2014 57.55 57.7 57.4 57.6 176,422
06/03/2014 57.94 57.99 57.71 57.89 147,373
06/02/2014 57.92 58.05 57.65 57.87 212,432
05/30/2014 57.55 57.87 57.46 57.87 544,222
05/29/2014 57.43 57.49 57.2501 57.49 56,154
05/28/2014 57.2 57.2 57.02 57.15 87,278
05/27/2014 57 57.3 56.9804 57.23 226,418
05/23/2014 56.86 57.21 56.86 57.13 95,263
05/22/2014 56.7 56.73 56.56 56.64 52,096
05/21/2014 56.65 56.7 56.45 56.64 110,139
05/20/2014 56.58 56.58 56.17 56.28 90,881
05/19/2014 56.75 56.86 56.62 56.8499 90,110
05/16/2014 56.94 56.95 56.61 56.91 87,129
05/15/2014 56.7 56.84 56.371 56.6 71,036
05/14/2014 56.64 56.9 56.64 56.75 119,886
05/13/2014 56.54 56.63 56.41 56.55 79,232
05/12/2014 56.21 56.29 56.03 56.23 89,702
05/09/2014 55.82 55.8499 55.57 55.77 150,322
05/08/2014 55.71 55.874 55.5538 55.63 158,681
05/07/2014 55.66 55.76 55.39 55.72 52,202
05/06/2014 55.51 55.63 55.35 55.49 86,740
05/05/2014 55.1 55.41 55.081 55.41 100,328
05/02/2014 55.5 55.6235 55.3335 55.4799 141,636
05/01/2014 55.49 55.49 55.35 55.45 92,243
04/30/2014 55.15 55.33 55 55.29 61,678
04/29/2014 55.4 55.42 55.04 55.29 55,623
04/28/2014 55.03 55.04 54.591 54.93 71,021
04/25/2014 55.07 55.07 54.6905 54.76 97,978
04/24/2014 55.3 55.3185 55.02 55.13 1,243,614
04/23/2014 55.25 55.25 55.03 55.16 58,925
04/22/2014 55.45 55.47 55.31 55.35 71,601
04/21/2014 55.45 55.59 55.18 55.27 69,487
04/17/2014 55.48 55.6 55.33 55.6 79,175
04/16/2014 55.1 55.27 54.93 55.2 77,782
04/15/2014 54.82 54.9499 54.211 54.79 116,760
04/14/2014 54.88 55.0222 54.725 54.97 68,923
04/11/2014 54.85 54.979 54.58 54.71 74,054
04/10/2014 55.5 55.5 54.741 54.79 121,259
04/09/2014 55.27 55.57 55.009 55.56 85,676
04/08/2014 55.07 55.2199 54.911 55.02 119,965
04/07/2014 54.61 55.13 54.61 54.87 89,823
04/04/2014 55.08 55.3 54.6632 54.81 141,773
04/03/2014 55.02 55.04 54.596 54.84 91,104
04/02/2014 54.69 55.04 54.69 55 80,791
04/01/2014 54.42 54.4999 54.29 54.43 112,399
03/31/2014 54.25 54.26 54.07 54.07 62,197
03/28/2014 53.61 54 53.61 53.82 70,186
03/27/2014 53.2 53.43 53.13 53.37 170,614
*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?