Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	98.93	99.19	97.56	97.64	6,926,216	-1.88(-1.89%)
Nov 29, 2021	99.53	100.37	98.79	99.53	5,275,688	+0.73(+0.74%)
Nov 26, 2021	100.17	100.17	98.21	98.79	3,842,186	-2.83(-2.78%)
Nov 24, 2021	100.34	101.80	100.10	101.62	3,528,319	+1.22(+1.21%)
Nov 23, 2021	99.81	100.69	99.43	100.40	4,227,416	+0.81(+0.81%)
Nov 22, 2021	100.19	100.47	99.43	99.60	3,664,969	-0.49(-0.49%)
Nov 19, 2021	100.70	100.79	99.72	100.09	3,201,871	-0.59(-0.59%)
Nov 18, 2021	100.81	100.74	100.35	100.69	3,074,877	+0.02(+0.02%)
Nov 17, 2021	100.10	100.81	98.77	100.67	5,102,939	+0.31(+0.31%)
Nov 16, 2021	101.09	101.16	100.13	100.36	3,302,939	-0.67(-0.66%)
Nov 15, 2021	100.49	101.05	100.12	101.03	2,966,411	+0.70(+0.70%)
Nov 12, 2021	100.67	100.70	100.04	100.32	3,491,911	-0.07(-0.07%)
Nov 11, 2021	100.39	100.41	99.71	100.39	2,618,443	+0.16(+0.16%)
Nov 10, 2021	100.39		100.19	100.23	4,396,751	-0.47(-0.46%)
Nov 09, 2021	100.63	100.92	100.40	100.70	2,920,527	+0.17(+0.17%)
Nov 08, 2021	100.96	101.09	99.88	100.52	3,266,214	-0.08(-0.08%)
Nov 05, 2021	101.00	101.78	100.51	100.61	3,508,331	+0.51(+0.51%)
Nov 04, 2021	101.09	101.46	99.68	100.09	3,693,614	-0.96(-0.95%)
Nov 03, 2021	100.78	101.33	100.27	101.05	2,976,955	+0.34(+0.34%)
Nov 02, 2021	100.57	101.10	99.92	100.72	3,723,828	+0.48(+0.47%)
Nov 01, 2021	99.98	100.44	98.60	100.24	6,391,294	+0.49(+0.49%)
Oct 29, 2021	100.44	100.83	99.29	99.75	6,548,794	-1.13(-1.12%)
Oct 28, 2021	99.58	100.90	99.51	100.88	4,024,142	+1.39(+1.40%)
Oct 27, 2021	100.72	100.72	99.48	99.49	3,923,540	-0.85(-0.85%)
Oct 26, 2021	100.26	100.68		100.34	3,215,772	+0.28(+0.27%)
Oct 25, 2021	99.89	100.32	99.16	100.06	2,869,988	+0.32(+0.32%)
Oct 22, 2021	99.41	100.08	99.32	99.75	5,327,361	+0.47(+0.47%)
Oct 21, 2021	99.09	99.32	98.87	99.28	5,301,639	+0.14(+0.14%)
Oct 20, 2021	97.74	99.14	97.68	99.14	6,579,810	+1.54(+1.57%)
Oct 19, 2021	97.98	98.17	97.52	97.60	3,393,785	+0.05(+0.05%)
Oct 18, 2021	96.91	97.88	96.76	97.56	3,743,203	+0.25(+0.25%)
Oct 15, 2021	98.16	98.25	96.88	97.31	3,351,090	-0.07(-0.08%)
Oct 14, 2021	96.77	97.48	96.53	97.39	2,975,593	+1.17(+1.22%)
Oct 13, 2021	95.40	96.25	94.80	96.21	3,784,201	+0.70(+0.73%)
Oct 12, 2021	94.51	95.92	94.26	95.52	4,007,587	+1.23(+1.31%)
Oct 11, 2021	94.06	94.70	93.62	94.28	2,879,645	+0.24(+0.25%)
Oct 08, 2021	94.93	94.95	93.97	94.05	5,789,061	-0.90(-0.94%)
Oct 07, 2021	95.20	96.07	94.82	94.94	4,433,144	+0.26(+0.27%)
Oct 06, 2021	93.41	94.81	92.39	94.69	6,108,650	+0.90(+0.96%)
Oct 05, 2021	94.51	94.59	93.46	93.79	4,715,837	-0.65(-0.69%)
Oct 04, 2021	94.31	94.85	93.85	94.44	6,164,276	+0.02(+0.02%)
Oct 01, 2021	93.71	95.07	93.15	94.42	6,675,052	+1.32(+1.41%)
Sep 30, 2021	94.98	95.09	93.15	93.10	7,674,513	-1.56(-1.65%)
Sep 29, 2021	94.49	95.13	94.31	94.67	6,809,901	+0.70(+0.75%)
Sep 28, 2021	94.06	94.49	93.39	93.96	7,758,030	-0.64(-0.68%)
Sep 27, 2021	95.93	96.58	94.51	94.60	4,712,999	-1.29(-1.35%)
Sep 24, 2021	96.67	97.05	95.67	95.89	5,335,828	-1.04(-1.07%)
Sep 23, 2021	97.40	97.74	96.84	96.93	4,446,749	-0.19(-0.20%)
Sep 22, 2021	96.89	97.71	96.45	97.12	5,115,260	+0.94(+0.97%)
Sep 21, 2021	96.63	97.33	96.17	96.19	4,808,781	+0.05(+0.05%)
Sep 20, 2021	95.66	96.69	94.99	96.14	6,827,515	-0.59(-0.61%)
Sep 17, 2021	97.39	97.88	96.54	96.73	7,661,171	-0.87(-0.89%)
Sep 16, 2021	97.44	98.07	96.88	97.60	3,745,654	+0.08(+0.08%)
Sep 15, 2021	97.33	97.95	96.81	97.52	4,829,990	+0.31(+0.32%)
Sep 14, 2021	97.90	97.94	96.65	97.21	4,232,847	-0.17(-0.18%)
Sep 13, 2021	97.58	98.19	97.11	97.39	6,298,154	+0.65(+0.68%)
Sep 10, 2021	98.25	98.41	96.73	96.73	6,484,061	-1.44(-1.46%)
Sep 09, 2021	99.66	99.77	98.14	98.17	6,843,284	-2.04(-2.03%)
Sep 08, 2021	99.46	100.50	99.21	100.20	4,692,042	+0.50(+0.50%)
Sep 07, 2021	100.59	100.68	98.93	99.70	5,422,146	-1.14(-1.13%)
Sep 03, 2021	100.58	100.97	99.73	100.84	4,906,753	+0.02(+0.02%)
Sep 02, 2021	100.49	100.83	99.68	100.82	5,727,815	+0.53(+0.53%)