Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	16.91	17.16	15.82	16.03	0	-0.69(-4.11%)
Jan 29, 2009	17.82	17.86	16.65	16.72	5,091,026	-1.49(-8.17%)
Jan 28, 2009	17.64	18.27	17.08	18.20	5,087,421	+1.45(+8.66%)
Jan 27, 2009	16.64	17.04	16.44	16.75	4,670,415	+0.23(+1.42%)
Jan 26, 2009	16.65	17.09	16.19	16.52	7,043,276	-0.10(-0.58%)
Jan 23, 2009	15.60	16.68	15.49	16.62	6,682,797	+0.49(+3.04%)
Jan 22, 2009	16.43	16.99	15.88	16.12	7,322,081	-0.93(-5.47%)
Jan 21, 2009	15.80	17.07	15.28	17.06	6,510,349	+1.62(+10.46%)
Jan 20, 2009	17.15	17.16	15.36	15.44	7,348,975	-1.95(-11.19%)
Jan 16, 2009	17.06	17.44	16.33	17.39	10,390,113	+0.63(+3.79%)
Jan 15, 2009	16.22	17.14	15.40	16.75	7,365,436	+0.53(+3.29%)
Jan 14, 2009	16.79	16.79	16.05	16.22	4,369,724	-0.90(-5.23%)
Jan 13, 2009	16.43	17.21	16.32	17.12	3,361,936	+0.50(+3.02%)
Jan 12, 2009	17.53	17.57	16.34	16.62	3,302,041	-1.03(-5.86%)
Jan 09, 2009	18.62	18.64	17.57	17.65	2,797,700	-0.95(-5.13%)
Jan 08, 2009	18.49	18.73	18.23	18.60	3,869,250	-0.14(-0.74%)
Jan 07, 2009	19.28	19.31	18.60	18.74	2,699,692	-0.65(-3.35%)
Jan 06, 2009	18.80	19.60	18.21	19.39	3,589,484	+0.92(+5.00%)
Jan 05, 2009	18.79	18.99	18.32	18.47	13,725,194	-0.35(-1.84%)
Jan 02, 2009	19.53	19.54	18.81	18.82	0	-0.62(-3.18%)
Jan 01, 2009	18.56	19.62	18.45	19.44	0	+0.00(+0.00%)
Dec 31, 2008	18.56	19.62	18.45	19.44	3,664,785	+0.99(+5.35%)
Dec 30, 2008	17.96	18.59	17.85	18.45	3,310,589	+0.71(+4.00%)
Dec 29, 2008	18.66	18.66	17.41	17.74	2,906,326	-1.08(-5.75%)
Dec 26, 2008	18.67	18.82	18.23	18.82	1,141,070	+0.27(+1.44%)
Dec 24, 2008	18.45	18.56	18.15	18.56	1,154,545	+0.22(+1.18%)
Dec 23, 2008	18.63	18.82	18.15	18.34	3,044,489	-0.10(-0.56%)
Dec 22, 2008	19.01	19.02	17.60	18.44	7,105,766	-0.72(-3.77%)
Dec 19, 2008	17.95	19.17	17.95	19.17	4,381,280	+1.26(+7.01%)
Dec 18, 2008	19.77	19.84	17.85	17.91	3,655,234	-1.62(-8.32%)
Dec 17, 2008	18.69	20.36	18.32	19.53	7,930,631	+0.35(+1.84%)
Dec 16, 2008	17.13	19.20	17.05	19.18	4,523,799	+2.09(+12.24%)
Dec 15, 2008	17.77	17.94	16.35	17.09	2,745,641	-0.62(-3.49%)
Dec 12, 2008	15.58	17.71	15.48	17.71	3,693,709	+1.68(+10.46%)
Dec 11, 2008	18.27	18.37	15.75	16.03	3,766,746	-2.67(-14.27%)
Dec 10, 2008	17.54	18.74	17.45	18.70	3,190,030	+1.48(+8.59%)
Dec 09, 2008	18.60	18.83	17.08	17.22	5,070,220	-1.64(-8.67%)
Dec 08, 2008	17.64	18.88	17.40	18.85	3,566,280	+1.61(+9.33%)
Dec 05, 2008	15.36	17.26	15.13	17.24	4,193,308	+1.65(+10.59%)
Dec 04, 2008	15.74	16.74	15.24	15.59	4,741,483	-0.44(-2.75%)
Dec 03, 2008	14.71	16.04	14.28	16.04	8,096,625	+0.85(+5.61%)
Dec 02, 2008	13.76	15.25	13.76	15.18	6,510,363	+1.78(+13.29%)
Dec 01, 2008	16.24	16.27	13.21	13.40	4,684,277	-3.25(-19.52%)
Nov 28, 2008	16.81	17.03	16.29	16.65	1,614,203	-0.25(-1.47%)
Nov 26, 2008	16.04	16.93	15.53	16.90	4,523,090	+0.87(+5.41%)
Nov 25, 2008	16.11	16.34	14.86	16.04	5,681,231	+0.25(+1.58%)
Nov 24, 2008	13.95	15.97	13.36	15.79	10,209,798	+2.29(+17.01%)
Nov 21, 2008	12.87	13.61	11.69	13.49	13,248,679	+0.92(+7.35%)
Nov 20, 2008	13.40	14.33	12.38	12.57	8,006,218	-1.08(-7.91%)
Nov 19, 2008	15.60	15.77	13.50	13.65	5,911,559	-2.12(-13.43%)
Nov 18, 2008	15.98	16.24	14.82	15.77	6,253,306	-0.15(-0.95%)
Nov 17, 2008	16.32	16.63	15.87	15.92	5,100,768	-0.60(-3.62%)
Nov 14, 2008	18.36	18.37	16.42	16.51	5,019,763	-2.10(-11.27%)
Nov 13, 2008	17.33	18.68	16.00	18.61	18,244,430	+1.84(+10.99%)
Nov 12, 2008	17.64	17.65	16.63	16.77	10,649,985	-1.29(-7.16%)
Nov 11, 2008	18.07	18.46	17.33	18.06	7,031,019	-0.25(-1.39%)
Nov 10, 2008	20.31	20.32	18.09	18.31	7,344,401	-1.80(-8.95%)
Nov 07, 2008	19.14	20.19	18.55	20.12	16,637,121	+1.20(+6.34%)
Nov 06, 2008	19.65	19.94	18.84	18.92	24,620,468	-0.93(-4.68%)
Nov 05, 2008	21.69	21.70	19.70	19.85	18,821,862	-2.16(-9.83%)
Nov 04, 2008	21.43	22.08	20.98	22.01	11,960,136	+1.17(+5.60%)