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 77.54
  • Currency US$
  • Change 0.05
  • Percent Change 0.065 %
  • Volume 671,014
  • Thu Aug 21, 2014 10:57 AM 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: 77.54 Last Trade: Aug 21, 2014
Date High Low Open Close Volume
Aug 21 77.84 77.47 77.55 77.54 672,350
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
Aug 7 74.88 74.32 74.67 74.48 2,299,252
Aug 6 74.79 74.00 74.26 74.44 1,930,641
Aug 5 75.20 74.31 74.95 74.47 2,968,868
Aug 4 75.41 74.39 74.92 75.24 2,458,430
Aug 1 75.40 74.72 74.89 74.72 3,394,784
Jul 31 75.92 74.90 75.65 74.90 3,195,653
Jul 30 76.48 75.67 76.17 76.03 3,117,361
Jul 29 76.74 76.09 76.70 76.19 1,897,997
Jul 28 76.76 76.10 76.15 76.56 2,155,462
Jul 25 76.66 76.00 76.66 76.03 4,739,594
Jul 24 76.88 76.38 76.85 76.56 2,035,027
Jul 23 76.77 76.41 76.61 76.66 1,972,240
Jul 22 76.75 76.41 76.41 76.52 2,536,080
Jul 21 76.42 76.05 76.36 76.28 2,612,251
Jul 18 76.58 75.80 75.85 76.56 2,042,201
Jul 17 76.18 75.70 76.06 75.81 2,930,596
Jul 16 76.27 75.74 76.12 76.20 2,204,178
Jul 15 76.10 75.57 75.96 75.96 2,907,758
Jul 14 75.98 75.40 75.72 75.91 1,907,005
Jul 11 75.63 75.17 75.50 75.54 2,629,400
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.