Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	53.99	54.83	53.59	54.77	15,620,942	+1.10(+2.05%)
Jan 28, 2016	54.39	54.59	53.46	53.67	7,845,275	-0.41(-0.76%)
Jan 27, 2016	55.07	55.07	53.74	54.08	6,864,815	-1.07(-1.93%)
Jan 26, 2016	54.26	55.17	54.16	55.15	7,329,562	+1.13(+2.09%)
Jan 25, 2016	54.24	54.83	53.87	54.01	6,564,901	-0.34(-0.63%)
Jan 22, 2016	53.40	54.56	53.31	54.36	6,385,846	+1.47(+2.78%)
Jan 21, 2016	52.84	53.63	52.41	52.88	9,628,381	+0.29(+0.55%)
Jan 20, 2016	53.42	53.55	51.46	52.59	12,780,404	-1.45(-2.69%)
Jan 19, 2016	54.01	54.46	53.76	54.04	6,997,875	+0.28(+0.53%)
Jan 15, 2016	53.45	53.76	53.76	53.76	7,831,953	-0.37(-0.68%)
Jan 14, 2016	54.18	54.62	53.72	54.13	7,264,171	-0.13(-0.24%)
Jan 13, 2016	55.22	55.63	54.14	54.26	10,795,363	-0.79(-1.43%)
Jan 12, 2016	55.71	55.78	54.76	55.05	8,366,904	-0.37(-0.67%)
Jan 11, 2016	55.15	55.74	55.13	55.42	6,967,857	+0.31(+0.57%)
Jan 08, 2016	56.23	56.27	55.01	55.10	6,506,672	-0.75(-1.34%)
Jan 07, 2016	56.27	56.50	55.79	55.85	8,852,180	-1.11(-1.95%)
Jan 06, 2016	56.60	57.04	56.58	56.96	7,705,103	-0.16(-0.27%)
Jan 05, 2016	56.06	57.29	56.01	57.12	10,001,473	+1.08(+1.93%)
Jan 04, 2016	56.25	56.27	55.51	56.03	12,432,023	-0.68(-1.20%)
Dec 31, 2015	57.19	56.72	56.72	56.72	4,628,266	-0.50(-0.87%)
Dec 30, 2015	57.37	57.56	57.17	57.22	4,377,898	-0.20(-0.35%)
Dec 29, 2015	56.91	57.48	56.82	57.41	4,919,785	+0.60(+1.06%)
Dec 28, 2015	56.31	56.82	56.21	56.81	9,318,355	+0.31(+0.55%)
Dec 24, 2015	56.39	56.50	56.50	56.50	2,004,588	+0.00(+0.00%)
Dec 23, 2015	56.06	56.51	55.99	56.50	5,663,691	+0.57(+1.03%)
Dec 22, 2015	55.82	56.27	55.82	55.92	9,242,642	+0.22(+0.40%)
Dec 21, 2015	55.77	56.03	55.40	55.70	6,350,677	+0.22(+0.39%)
Dec 18, 2015	56.07	56.16	55.48	55.48	8,159,473	-0.65(-1.16%)
Dec 17, 2015	56.48	56.54	55.97	56.13	5,312,123	-0.28(-0.50%)
Dec 16, 2015	55.56	56.52	55.43	56.41	6,697,626	+1.08(+1.95%)
Dec 15, 2015	54.98	55.61	54.98	55.33	4,916,273	+0.60(+1.09%)
Dec 14, 2015	54.56	54.76	54.07	54.74	6,804,179	+0.25(+0.46%)
Dec 11, 2015	54.46	54.73	54.14	54.48	4,875,996	-0.10(-0.18%)
Dec 10, 2015	55.07	55.26	54.53	54.58	4,938,865	-0.39(-0.71%)
Dec 09, 2015	55.09	55.54	54.69	54.97	6,013,883	-0.31(-0.56%)
Dec 08, 2015	55.03	55.48	54.97	55.28	5,186,446	-0.05(-0.09%)
Dec 07, 2015	55.40	55.56	55.09	55.33	5,979,748	-0.15(-0.28%)
Dec 04, 2015	54.50	55.63	54.48	55.49	4,894,886	+1.04(+1.91%)
Dec 03, 2015	55.23	55.32	54.30	54.45	6,752,529	-0.87(-1.57%)
Dec 02, 2015	56.31	56.39	55.23	55.32	8,143,934	-1.15(-2.04%)
Dec 01, 2015	55.77	56.49	55.72	56.47	5,483,891	+0.77(+1.39%)
Nov 30, 2015	56.31	56.45	55.55	55.70	10,846,843	-0.41(-0.74%)
Nov 27, 2015	55.61	56.29	55.59	56.11	1,922,387	+0.48(+0.87%)
Nov 25, 2015	55.43	55.63	55.63	55.63	2,793,311	+0.22(+0.41%)
Nov 24, 2015	55.40	55.51	54.95	55.40	4,987,321	-0.29(-0.53%)
Nov 23, 2015	55.61	55.91	55.50	55.70	3,376,093	+0.12(+0.21%)
Nov 20, 2015	55.23	55.64	55.07	55.58	5,651,060	+0.69(+1.25%)
Nov 19, 2015	54.79	55.16	54.65	54.89	5,171,377	+0.17(+0.31%)
Nov 18, 2015	54.31	54.76	53.96	54.72	4,887,972	+0.48(+0.88%)
Nov 17, 2015	54.10	54.71	54.04	54.25	5,481,515	+0.00(+0.00%)
Nov 16, 2015	53.51	54.25	53.40	54.25	4,444,183	+0.62(+1.15%)
Nov 13, 2015	54.27	54.55	53.59	53.63	6,057,924	-0.62(-1.14%)
Nov 12, 2015	54.47	54.73	54.15	54.25	4,578,635	-0.37(-0.68%)
Nov 11, 2015	54.55	54.85	54.41	54.62	3,176,151	+0.06(+0.12%)
Nov 10, 2015	53.93	54.68	53.92	54.55	6,683,256	+0.62(+1.14%)
Nov 09, 2015	54.53	54.64	53.58	53.94	8,436,735	-0.94(-1.71%)
Nov 06, 2015	55.73	55.96	54.53	54.88	10,077,708	-1.76(-3.11%)
Nov 05, 2015	56.43	56.70	56.11	56.64	3,996,937	+0.22(+0.40%)
Nov 04, 2015	56.70	56.80	56.24	56.41	4,511,418	-0.25(-0.45%)
Nov 03, 2015	57.11	57.17	56.44	56.67	7,533,569	-0.58(-1.01%)