The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Vangrd REIT E.T.F.

  • VNQ
  • NYSE
  • Financial Services
  • Latest 78.99
  • Currency US$
  • Change 0.98
  • Percent Change 1.256 %
  • Volume 5,992,080
  • Fri Oct 31, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 78.99 Last Trade: Oct 31, 2014
Date High Low Open Close Volume
Oct 31 79.05 78.30 78.39 78.99 5,992,080
Oct 30 78.01 77.13 77.42 78.01 2,619,422
Oct 29 77.88 76.85 77.83 77.52 3,652,230
Oct 28 77.96 77.32 77.40 77.96 2,537,354
Oct 27 77.65 76.95 77.01 77.62 3,241,887
Oct 24 77.45 76.61 77.17 77.05 3,367,263
Oct 23 77.28 76.58 76.97 77.11 4,636,162
Oct 22 77.02 76.39 76.55 76.52 3,685,095
Oct 21 76.54 75.62 76.05 76.50 3,590,621
Oct 20 75.83 74.69 74.80 75.81 3,538,005
Oct 17 75.26 74.05 75.17 74.67 3,592,922
Oct 16 74.79 73.49 73.49 74.58 4,380,103
Oct 15 75.06 73.78 74.49 74.46 6,098,414
Oct 14 75.26 73.77 73.87 74.75 4,834,502
Oct 13 74.31 73.50 73.80 73.56 4,322,494
Oct 10 74.40 73.47 73.53 73.49 4,856,564
Oct 9 74.29 73.30 73.35 73.42 4,812,774
Oct 8 73.46 71.99 72.04 73.42 4,952,713
Oct 7 72.64 71.85 72.29 71.86 2,711,003
Oct 6 72.84 72.25 72.43 72.43 2,874,430
Oct 3 72.42 71.67 72.09 72.24 3,338,376
Oct 2 72.27 71.32 71.85 71.79 4,035,036
Oct 1 72.38 71.60 71.60 71.91 6,004,427
Sep 30 72.41 71.68 72.24 71.85 4,720,416
Sep 29 72.26 71.48 71.88 72.21 3,798,635
Sep 26 72.38 71.12 71.24 72.31 3,992,411
Sep 25 71.81 71.09 71.71 71.35 5,150,076
Sep 24 72.53 71.53 71.85 71.67 4,459,309
Sep 23 73.35 72.50 73.03 72.53 5,408,578
Sep 22 73.60 73.06 73.55 73.06 2,511,334
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.