Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	104.63	105.54	104.58	104.91	6,016,334	+0.29(+0.28%)
Dec 30, 2021	104.21	105.05	104.21	104.62	4,412,818	+0.45(+0.43%)
Dec 29, 2021	103.67	104.39	103.13	104.16	4,249,784	+0.70(+0.67%)
Dec 28, 2021	103.02	103.58	102.79	103.47	4,014,717	+0.38(+0.37%)
Dec 27, 2021	101.38	103.11	101.30	103.09	10,157,505	+1.72(+1.70%)
Dec 23, 2021	101.72	101.86	100.84	101.37	7,788,791	-0.11(-0.11%)
Dec 22, 2021	100.74	101.57	100.62	101.47	5,042,404	+1.03(+1.03%)
Dec 21, 2021	100.09	100.91	99.89	100.44	4,742,741	+1.12(+1.13%)
Dec 20, 2021	99.06	99.61	98.20	99.32	6,776,956	-0.78(-0.78%)
Dec 17, 2021	100.06	101.20	99.88	100.10	8,105,511	-0.13(-0.13%)
Dec 16, 2021	100.58	101.16	99.68	100.23	6,896,858	-0.04(-0.04%)
Dec 15, 2021	99.17	100.44	98.88	100.27	7,451,290	+1.39(+1.40%)
Dec 14, 2021	99.88	100.08	98.40	98.88	6,611,029	-1.28(-1.28%)
Dec 13, 2021	99.03	100.60	98.73	100.16	7,317,042	+0.93(+0.94%)
Dec 10, 2021	99.42	99.44	98.80	99.23	4,273,249	+0.30(+0.31%)
Dec 09, 2021	99.99	100.02	98.89	98.92	4,156,590	-1.45(-1.45%)
Dec 08, 2021	99.66	100.61	99.44	100.37	6,186,405	+0.72(+0.72%)
Dec 07, 2021	99.05	99.94	98.80	99.66	5,986,934	+1.42(+1.44%)
Dec 06, 2021	97.13	98.94	97.13	98.24	8,050,767	+1.69(+1.75%)
Dec 03, 2021	96.98	97.43	95.72	96.55	8,705,079	-0.32(-0.33%)
Dec 02, 2021	94.51	97.44	94.30	96.87	7,963,336	+2.82(+3.00%)
Dec 01, 2021	96.52	97.70	94.02	94.05	9,646,340	-1.58(-1.65%)
Nov 30, 2021	96.89	97.14	95.54	95.62	7,072,332	-1.85(-1.89%)
Nov 29, 2021	97.47	98.29	96.75	97.47	5,386,985	+0.72(+0.74%)
Nov 26, 2021	98.10	98.10	96.18	96.75	3,923,242	-2.77(-2.78%)
Nov 24, 2021	98.27	99.70	98.03	99.52	3,602,753	+1.19(+1.21%)
Nov 23, 2021	97.75	98.61	97.38	98.33	4,316,598	+0.79(+0.81%)
Nov 22, 2021	98.12	98.39	97.37	97.54	3,742,286	-0.48(-0.49%)
Nov 19, 2021	98.62	98.71	97.66	98.02	3,269,418	-0.58(-0.59%)
Nov 18, 2021	98.72	98.66	98.28	98.61	3,139,745	+0.02(+0.02%)
Nov 17, 2021	98.03	98.72	96.73	98.59	5,210,591	+0.30(+0.31%)
Nov 16, 2021	99.00	99.07	98.06	98.28	3,372,619	-0.65(-0.66%)
Nov 15, 2021	98.41	98.97	98.05	98.94	3,028,991	+0.69(+0.70%)
Nov 12, 2021	98.59	98.62	97.97	98.25	3,565,577	-0.07(-0.07%)
Nov 11, 2021	98.31	98.34	97.65	98.32	2,673,682	+0.16(+0.16%)
Nov 10, 2021	98.32		98.12	98.16	4,489,506	-0.46(-0.46%)
Nov 09, 2021	98.55	98.83	98.33	98.62	2,982,139	+0.17(+0.17%)
Nov 08, 2021	98.88	99.00	97.82	98.45	3,335,118	-0.08(-0.08%)
Nov 05, 2021	98.91	99.68	98.44	98.53	3,582,343	+0.50(+0.51%)
Nov 04, 2021	99.00	99.36	97.62	98.02	3,771,535	-0.94(-0.95%)
Nov 03, 2021	98.70	99.23	98.20	98.97	3,039,757	+0.33(+0.34%)
Nov 02, 2021	98.49	99.01	97.86	98.63	3,802,387	+0.47(+0.47%)
Nov 01, 2021	97.92	98.36	96.56	98.17	6,526,126	+0.48(+0.50%)
Oct 29, 2021	98.37	98.75	97.24	97.68	6,686,948	-1.11(-1.12%)
Oct 28, 2021	97.52	98.81	97.46	98.80	4,109,035	+1.36(+1.40%)
Oct 27, 2021	98.63	98.63	97.42	97.43	4,006,312	-0.83(-0.85%)
Oct 26, 2021	98.19	98.60		98.27	3,283,612	+0.27(+0.27%)
Oct 25, 2021	97.83	98.24	97.11	98.00	2,930,533	+0.31(+0.32%)
Oct 22, 2021	97.35	98.02	97.26	97.68	5,439,748	+0.46(+0.47%)
Oct 21, 2021	97.04	97.27	96.82	97.23	5,413,484	+0.13(+0.14%)
Oct 20, 2021	95.72	97.09	95.66	97.09	6,718,618	+1.50(+1.57%)
Oct 19, 2021	95.96	96.14	95.50	95.59	3,465,381	+0.04(+0.05%)
Oct 18, 2021	94.91	95.86	94.76	95.54	3,822,170	+0.24(+0.25%)
Oct 15, 2021	96.13	96.22	94.88	95.30	3,421,785	-0.07(-0.08%)
Oct 14, 2021	94.77	95.46	94.53	95.37	3,038,366	+1.15(+1.22%)
Oct 13, 2021	93.43	94.26	92.84	94.23	3,864,033	+0.68(+0.73%)
Oct 12, 2021	92.56	93.94	92.31	93.55	4,092,132	+1.21(+1.31%)
Oct 11, 2021	92.12	92.74	91.68	92.34	2,940,394	+0.23(+0.25%)
Oct 08, 2021	92.97	92.99	92.03	92.10	5,911,188	-0.88(-0.94%)
Oct 07, 2021	93.23	94.08	92.86	92.98	4,526,666	+0.25(+0.27%)
Oct 06, 2021	91.48	92.85	90.48	92.73	6,237,519	+0.88(+0.96%)
Oct 05, 2021	92.56	92.63	91.53	91.85	4,815,323	-0.64(-0.69%)
Oct 04, 2021	92.36	92.89	91.92	92.49	6,294,319	+0.02(+0.02%)