Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	33.95	34.35	33.89	34.24	3,200,547	+0.45(+1.33%)
Jan 28, 2011	34.40	34.50	33.70	33.79	2,344,586	-0.57(-1.66%)
Jan 27, 2011	34.12	34.44	33.99	34.36	3,216,905	+0.53(+1.58%)
Jan 26, 2011	33.87	33.99	33.63	33.82	3,858,195	+0.05(+0.16%)
Jan 25, 2011	33.29	33.78	33.19	33.77	2,086,544	+0.39(+1.17%)
Jan 24, 2011	33.26	33.55	33.15	33.38	1,908,466	+0.17(+0.50%)
Jan 21, 2011	33.30	33.34	33.12	33.21	1,998,378	+0.02(+0.07%)
Jan 20, 2011	33.14	33.44	33.03	33.19	3,229,926	+0.01(+0.02%)
Jan 19, 2011	33.59	33.61	33.03	33.18	3,908,598	-0.44(-1.32%)
Jan 18, 2011	33.33	33.63	33.18	33.63	2,252,248	+0.29(+0.86%)
Jan 14, 2011	33.09	33.34	33.01	33.34	2,227,852	+0.22(+0.67%)
Jan 13, 2011	33.02	33.22	32.93	33.12	2,004,266	+0.11(+0.33%)
Jan 12, 2011	33.12	33.15	32.85	33.01	2,737,789	+0.14(+0.42%)
Jan 11, 2011	33.06	33.17	32.64	32.87	2,066,359	-0.07(-0.22%)
Jan 10, 2011	32.82	33.02	32.59	32.94	2,785,893	-0.01(-0.02%)
Jan 07, 2011	33.11	33.21	32.64	32.95	3,341,587	+0.01(+0.04%)
Jan 06, 2011	33.34	33.35	32.92	32.94	3,037,770	-0.31(-0.94%)
Jan 05, 2011	33.03	33.32	33.02	33.25	2,525,878	+0.12(+0.36%)
Jan 04, 2011	33.82	33.91	32.94	33.13	3,866,666	-0.65(-1.91%)
Jan 03, 2011	33.39	33.80	33.38	33.78	3,268,340	+0.62(+1.86%)
Dec 31, 2010	33.22	33.39	33.12	33.16	1,951,266	-0.07(-0.20%)
Dec 30, 2010	33.08	33.35	33.08	33.23	2,052,954	+0.09(+0.27%)
Dec 29, 2010	33.08	33.20	32.95	33.14	2,523,661	+0.07(+0.20%)
Dec 28, 2010	33.00	33.11	32.77	33.07	4,874,404	+0.13(+0.40%)
Dec 27, 2010	32.52	32.95	32.41	32.94	2,129,230	+0.40(+1.24%)
Dec 23, 2010	32.69	32.79	32.52	32.53	2,095,934	-0.15(-0.45%)
Dec 22, 2010	32.39	32.89	32.39	32.68	2,359,907	+0.25(+0.77%)
Dec 21, 2010	32.18	32.49	32.15	32.43	4,941,844	+0.34(+1.05%)
Dec 20, 2010	31.82	32.20	31.79	32.10	4,031,969	+0.38(+1.20%)
Dec 17, 2010	31.51	31.75	31.43	31.72	4,846,833	+0.26(+0.83%)
Dec 16, 2010	31.46	31.60	31.25	31.46	2,144,190	+0.05(+0.17%)
Dec 15, 2010	31.67	31.91	31.35	31.40	2,443,871	-0.30(-0.95%)
Dec 14, 2010	32.07	32.35	31.56	31.70	2,778,246	-0.31(-0.98%)
Dec 13, 2010	32.15	32.25	31.98	32.02	1,728,214	+0.05(+0.17%)
Dec 10, 2010	31.82	32.17	31.76	31.97	4,649,933	+0.21(+0.65%)
Dec 09, 2010	32.17	32.27	31.69	31.76	2,511,681	-0.28(-0.89%)
Dec 08, 2010	32.60	32.64	31.85	32.04	3,821,113	-0.48(-1.48%)
Dec 07, 2010	32.76	32.83	32.52	32.52	2,993,808	+0.07(+0.22%)
Dec 06, 2010	32.37	32.53	32.04	32.45	2,705,065	+0.07(+0.20%)
Dec 03, 2010	32.17	32.47	32.09	32.39	2,682,345	-0.01(-0.02%)
Dec 02, 2010	32.00	32.42	31.92	32.39	2,285,272	+0.49(+1.54%)
Dec 01, 2010	32.11	32.11	31.64	31.90	3,705,783	+0.18(+0.58%)
Nov 30, 2010	31.57	31.91	31.52	31.72	2,788,666	-0.14(-0.45%)
Nov 29, 2010	31.71	31.95	31.42	31.86	2,735,525	-0.02(-0.06%)
Nov 26, 2010	31.80	32.02	31.73	31.88	1,115,943	-0.07(-0.20%)
Nov 24, 2010	31.59	31.94	31.94	31.94	2,625,963	+0.60(+1.93%)
Nov 23, 2010	31.23	31.40	31.15	31.34	4,509,742	-0.25(-0.79%)
Nov 22, 2010	31.42	31.69	31.40	31.59	2,436,097	+0.08(+0.26%)
Nov 19, 2010	31.25	31.58	31.00	31.50	3,379,237	+0.17(+0.53%)
Nov 18, 2010	31.58	31.63	31.27	31.34	4,218,202	+0.28(+0.90%)
Nov 17, 2010	30.90	31.24	30.78	31.06	2,537,568	+0.24(+0.77%)
Nov 16, 2010	31.70	31.72	30.58	30.82	6,564,283	-1.52(-4.71%)
Nov 15, 2010	32.30	32.47	31.86	32.34	3,404,709	+0.12(+0.37%)
Nov 12, 2010	32.34	32.62	32.07	32.23	2,842,213	-0.30(-0.93%)
Nov 11, 2010	32.58	32.84	32.43	32.53	2,202,960	-0.26(-0.80%)
Nov 10, 2010	32.53	32.81	32.40	32.79	2,498,320	+0.40(+1.24%)
Nov 09, 2010	33.84	33.89	32.16	32.39	5,196,874	-1.37(-4.05%)
Nov 08, 2010	33.84	33.94	33.47	33.75	3,012,222	-0.18(-0.54%)
Nov 05, 2010	33.69	34.15	33.45	33.94	2,589,864	+0.36(+1.08%)
Nov 04, 2010	33.12	33.64	33.04	33.58	2,002,775	+0.76(+2.31%)
Nov 03, 2010	32.94	32.94	32.53	32.82	2,682,968	+0.00(+0.00%)
Nov 02, 2010	32.84	32.92	32.63	32.82	1,968,952	+0.23(+0.69%)