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 73.64
  • Currency US$
  • Change 0.09
  • Percent Change 0.122 %
  • Volume 3,465,454
  • Fri Sep 19, 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: 73.64 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 73.96 73.39 73.55 73.64 3,465,454
Sep 18 74.40 73.51 74.29 73.55 3,321,014
Sep 17 74.85 74.10 74.45 74.20 3,340,168
Sep 16 74.44 73.50 73.53 74.22 3,866,038
Sep 15 74.20 73.24 73.83 73.50 4,031,426
Sep 12 75.87 73.45 75.85 73.86 5,664,295
Sep 11 76.43 75.85 76.06 76.20 3,158,052
Sep 10 77.25 76.08 77.25 76.14 3,369,312
Sep 9 77.84 77.22 77.84 77.36 2,389,669
Sep 8 78.08 77.61 77.86 77.83 3,472,338
Sep 5 77.95 77.13 77.23 77.92 2,285,634
Sep 4 77.61 76.86 77.39 77.10 2,032,524
Sep 3 77.49 77.11 77.35 77.39 2,254,028
Sep 2 77.33 76.98 77.05 77.19 2,356,753
Aug 29 77.18 76.71 76.87 77.18 1,857,370
Aug 28 76.93 76.50 76.72 76.77 2,492,209
Aug 27 77.00 76.59 76.82 76.78 1,527,255
Aug 26 76.94 76.60 76.62 76.73 1,762,398
Aug 25 77.20 76.31 77.13 76.58 1,913,725
Aug 22 77.37 76.49 77.34 76.75 2,568,678
Aug 21 77.84 77.32 77.55 77.37 2,436,898
Aug 20 77.61 76.72 77.15 77.49 2,361,140
Aug 19 77.32 76.88 77.15 77.14 1,893,480
Aug 18 76.99 76.41 76.41 76.98 2,328,200
Aug 15 76.72 75.95 76.55 76.23 2,972,420
Aug 14 76.64 76.14 76.50 76.31 2,020,524
Aug 13 76.39 75.41 75.41 76.36 1,847,241
Aug 12 75.61 75.13 75.37 75.27 1,510,403
Aug 11 75.61 75.00 75.12 75.39 2,307,347
Aug 8 74.96 74.33 74.60 74.92 2,574,155
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.