Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	75.35	75.95	72.90	75.20	26,095,678	-1.86(-2.41%)
Feb 27, 2020	80.17	80.34	77.06	77.06	13,778,765	-4.33(-5.32%)
Feb 26, 2020	82.45	83.07	81.35	81.39	10,924,224	-0.89(-1.08%)
Feb 25, 2020	84.77	84.93	82.06	82.28	8,568,837	-2.29(-2.71%)
Feb 24, 2020	84.73	85.36	84.18	84.57	6,054,111	-1.17(-1.37%)
Feb 21, 2020	85.48	85.87	85.28	85.74	4,262,746	+0.25(+0.29%)
Feb 20, 2020	84.53	85.54	84.27	85.49	6,452,535	+1.01(+1.19%)
Feb 19, 2020	85.68	85.68	84.48	84.49	5,127,183	-1.15(-1.35%)
Feb 18, 2020	85.79	85.85	85.15	85.64	4,861,998	-0.09(-0.11%)
Feb 14, 2020	85.05	85.75	84.94	85.73	3,489,348	+0.88(+1.04%)
Feb 13, 2020	84.33	85.02	84.18	84.86	4,277,487	+0.51(+0.60%)
Feb 12, 2020	83.99	84.61	83.64	84.35	7,313,809	+0.50(+0.60%)
Feb 11, 2020	83.50	84.35	83.50	83.85	6,226,893	+0.63(+0.76%)
Feb 10, 2020	82.63	83.24	82.53	83.22	5,173,638	+0.92(+1.12%)
Feb 07, 2020	82.43	82.52	82.08	82.30	3,688,388	-0.02(-0.02%)
Feb 06, 2020	82.28	82.56	82.16	82.32	3,864,078	+0.28(+0.34%)
Feb 05, 2020	82.14	82.35	81.85	82.04	5,125,472	+0.05(+0.06%)
Feb 04, 2020	81.45	82.32	81.22	81.99	5,134,016	+0.84(+1.03%)
Feb 03, 2020	80.84	81.76	80.82	81.15	8,721,023	+0.27(+0.33%)
Jan 31, 2020	81.81	81.89	80.66	80.89	7,398,259	-1.00(-1.22%)
Jan 30, 2020	81.61	82.06	81.46	81.89	4,810,450	+0.06(+0.07%)
Jan 29, 2020	82.38	82.48	81.75	81.83	4,395,946	-0.30(-0.37%)
Jan 28, 2020	81.94	82.38	81.78	82.13	3,490,221	+0.33(+0.40%)
Jan 27, 2020	81.77	82.07	81.58	81.80	3,538,400	-0.40(-0.48%)
Jan 24, 2020	81.95	82.70	81.95	82.20	4,085,306	-0.28(-0.34%)
Jan 23, 2020	81.89	82.51	81.54	82.48	5,603,106	+0.69(+0.84%)
Jan 22, 2020	82.54	82.80	81.65	81.79	5,834,545	-0.55(-0.67%)
Jan 21, 2020	81.67	82.40	81.45	82.34	4,897,468	+0.78(+0.95%)
Jan 17, 2020	81.45	81.83	81.39	81.57	4,158,814	+0.08(+0.10%)
Jan 16, 2020	80.97	81.49	80.83	81.49	5,140,576	+0.65(+0.80%)
Jan 15, 2020	80.35	81.02	80.32	80.84	5,192,613	+0.72(+0.90%)
Jan 14, 2020	80.34	80.39	79.68	80.12	4,785,156	-0.30(-0.37%)
Jan 13, 2020	79.54	80.43	79.52	80.42	6,447,946	+0.96(+1.20%)
Jan 10, 2020	79.03	79.56	78.82	79.47	6,780,238	+0.60(+0.76%)
Jan 09, 2020	78.89	79.11	78.67	78.86	4,893,340	-0.04(-0.05%)
Jan 08, 2020	78.70	79.06	78.41	78.91	7,857,169	+0.24(+0.31%)
Jan 07, 2020	79.38	79.38	78.23	78.66	7,581,979	-0.89(-1.11%)
Jan 06, 2020	79.37	79.84	79.11	79.55	5,677,368	+0.09(+0.12%)
Jan 03, 2020	78.57	79.62	78.39	79.46	5,824,871	+0.49(+0.62%)
Jan 02, 2020	80.25	80.29	78.45	78.97	5,930,058	-0.94(-1.17%)
Dec 31, 2019	79.30	79.94	79.22	79.90	5,399,386	+0.57(+0.72%)
Dec 30, 2019	79.13	79.41	78.90	79.34	4,025,501	+0.08(+0.10%)
Dec 27, 2019	79.19	79.38	78.97	79.26	4,872,523	+0.25(+0.32%)
Dec 26, 2019	78.72	79.03	78.61	79.01	2,605,709	+0.34(+0.44%)
Dec 24, 2019	78.65	78.80	78.36	78.66	2,278,272	+0.21(+0.26%)
Dec 23, 2019	79.27	79.27	78.37	78.46	6,234,945	-0.40(-0.50%)
Dec 20, 2019	78.64	79.20	78.58	78.85	11,048,907	+0.43(+0.55%)
Dec 19, 2019	77.70	78.47	77.61	78.42	7,103,845	+0.69(+0.89%)
Dec 18, 2019	76.83	77.95	76.83	77.73	7,363,227	+0.94(+1.22%)
Dec 17, 2019	77.77	77.80	76.67	76.80	11,326,246	-0.73(-0.95%)
Dec 16, 2019	77.20	77.70	76.66	77.53	6,085,909	+0.55(+0.72%)
Dec 13, 2019	76.99	77.36	76.41	76.98	7,998,067	+0.02(+0.02%)
Dec 12, 2019	78.03	78.31	76.85	76.96	9,301,885	-1.06(-1.35%)
Dec 11, 2019	78.88	78.90	77.78	78.02	6,000,250	-0.80(-1.02%)
Dec 10, 2019	79.30	79.47	78.64	78.82	6,135,118	-0.46(-0.58%)
Dec 09, 2019	79.24	79.42	78.90	79.28	4,649,047	+0.15(+0.19%)
Dec 06, 2019	78.94	79.55	78.94	79.12	5,265,299	+0.16(+0.21%)
Dec 05, 2019	78.90	79.00	78.51	78.96	5,688,938	+0.04(+0.05%)
Dec 04, 2019	78.44	79.21	78.36	78.92	4,847,261	+0.32(+0.41%)
Dec 03, 2019	78.06	78.70	77.99	78.60	5,591,194	+0.50(+0.64%)