Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	106.84	107.76	106.79	107.12	5,892,030	+0.30(+0.28%)
Dec 30, 2021	106.41	107.27	106.41	106.82	4,321,644	+0.46(+0.43%)
Dec 29, 2021	105.86	106.59	105.31	106.36	4,161,978	+0.71(+0.67%)
Dec 28, 2021	105.20	105.76	104.96	105.65	3,931,768	+0.39(+0.37%)
Dec 27, 2021	103.52	105.28	103.44	105.26	9,947,639	+1.76(+1.70%)
Dec 23, 2021	103.87	104.00	102.97	103.50	7,627,872	-0.11(-0.11%)
Dec 22, 2021	102.86	103.72	102.75	103.61	4,938,227	+1.05(+1.03%)
Dec 21, 2021	102.21	103.04	102.00	102.56	4,644,755	+1.14(+1.13%)
Dec 20, 2021	101.14	101.71	100.28	101.42	6,636,942	-0.80(-0.78%)
Dec 17, 2021	102.17	103.34	101.99	102.22	7,938,049	-0.13(-0.13%)
Dec 16, 2021	102.70	103.30	101.78	102.34	6,754,367	-0.04(-0.04%)
Dec 15, 2021	101.26	102.55	100.96	102.38	7,297,344	+1.42(+1.40%)
Dec 14, 2021	101.99	102.19	100.48	100.96	6,474,443	-1.31(-1.28%)
Dec 13, 2021	101.12	102.72	100.82	102.27	7,165,869	+0.95(+0.94%)
Dec 10, 2021	101.52	101.54	100.88	101.32	4,184,962	+0.31(+0.31%)
Dec 09, 2021	102.10	102.13	100.98	101.01	4,070,713	-1.48(-1.45%)
Dec 08, 2021	101.76	102.74	101.54	102.49	6,058,592	+0.73(+0.72%)
Dec 07, 2021	101.14	102.05	100.89	101.76	5,863,242	+1.45(+1.44%)
Dec 06, 2021	99.18	101.03	99.18	100.31	7,884,436	+1.73(+1.75%)
Dec 03, 2021	99.02	99.49	97.74	98.58	8,525,229	-0.33(-0.33%)
Dec 02, 2021	96.51	99.49	96.29	98.91	7,798,811	+2.88(+3.00%)
Dec 01, 2021	98.56	99.76	96.00	96.03	9,447,043	-1.61(-1.65%)
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%)