Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.21	24.41	23.73	23.90	7,245,360	-0.14(-0.56%)
Jan 28, 2010	24.43	24.44	23.80	24.03	6,633,135	-0.21(-0.86%)
Jan 27, 2010	24.10	24.28	23.67	24.24	6,570,014	+0.21(+0.89%)
Jan 26, 2010	24.01	24.41	23.98	24.03	5,930,714	-0.23(-0.93%)
Jan 25, 2010	24.39	24.39	23.80	24.25	6,631,357	+0.17(+0.70%)
Jan 22, 2010	24.62	24.88	24.01	24.08	8,914,586	-0.62(-2.52%)
Jan 21, 2010	25.43	25.59	24.66	24.71	7,488,038	-0.73(-2.87%)
Jan 20, 2010	25.53	25.53	25.19	25.43	5,907,645	-0.29(-1.12%)
Jan 19, 2010	25.18	25.80	25.14	25.72	4,341,032	+0.51(+2.04%)
Jan 15, 2010	25.30	25.21	25.21	25.21	9,864,817	-0.19(-0.76%)
Jan 14, 2010	25.39	25.47	25.21	25.40	2,820,670	-0.02(-0.09%)
Jan 13, 2010	24.98	25.48	24.95	25.42	3,772,801	+0.50(+2.02%)
Jan 12, 2010	25.12	25.31	24.80	24.92	5,526,607	-0.42(-1.67%)
Jan 11, 2010	25.37	25.47	25.20	25.34	3,404,499	+0.15(+0.58%)
Jan 08, 2010	25.33	25.36	24.98	25.20	4,743,997	-0.19(-0.74%)
Jan 07, 2010	25.14	25.49	24.85	25.38	3,699,840	+0.27(+1.08%)
Jan 06, 2010	25.17	25.35	25.04	25.11	4,371,012	-0.05(-0.18%)
Jan 05, 2010	25.16	25.20	24.84	25.16	3,633,459	-0.03(-0.11%)
Jan 04, 2010	25.56	25.68	24.99	25.19	4,259,899	-0.11(-0.42%)
Dec 31, 2009	25.86	25.29	25.29	25.29	2,226,968	-0.44(-1.71%)
Dec 30, 2009	25.61	25.76	25.46	25.73	2,519,248	+0.04(+0.15%)
Dec 29, 2009	26.18	26.25	25.69	25.69	3,430,476	-0.39(-1.50%)
Dec 28, 2009	26.06	26.37	25.98	26.08	5,146,464	+0.12(+0.48%)
Dec 24, 2009	25.73	25.97	25.71	25.96	990,969	+0.37(+1.44%)
Dec 23, 2009	25.28	25.87	25.28	25.59	2,743,594	+0.30(+1.19%)
Dec 22, 2009	25.03	25.31	25.03	25.29	3,052,061	+0.32(+1.27%)
Dec 21, 2009	24.78	25.06	24.76	24.97	5,297,889	+0.28(+1.13%)
Dec 18, 2009	24.60	24.73	24.29	24.69	3,693,713	+0.16(+0.66%)
Dec 17, 2009	24.50	24.68	24.34	24.53	4,526,230	-0.10(-0.41%)
Dec 16, 2009	24.65	24.80	24.56	24.63	4,705,403	+0.13(+0.52%)
Dec 15, 2009	24.59	24.69	24.44	24.50	4,390,558	-0.25(-0.99%)
Dec 14, 2009	24.50	24.80	24.49	24.75	5,679,314	+0.44(+1.81%)
Dec 11, 2009	24.03	24.33	23.95	24.31	2,786,610	+0.39(+1.61%)
Dec 10, 2009	24.15	24.23	23.79	23.92	2,771,519	-0.09(-0.40%)
Dec 09, 2009	24.15	24.27	23.98	24.02	3,480,164	-0.05(-0.21%)
Dec 08, 2009	24.01	24.47	23.97	24.07	3,707,884	-0.14(-0.58%)
Dec 07, 2009	24.66	24.73	24.03	24.21	3,590,474	-0.52(-2.10%)
Dec 04, 2009	24.63	24.90	24.26	24.73	6,259,835	+0.71(+2.95%)
Dec 03, 2009	24.42	24.72	23.94	24.02	6,144,696	-0.27(-1.13%)
Dec 02, 2009	23.81	24.41	23.81	24.29	4,107,357	+0.39(+1.63%)
Dec 01, 2009	23.79	24.02	23.54	23.90	3,995,002	+0.35(+1.47%)
Nov 30, 2009	22.79	23.64	22.60	23.55	4,132,828	+0.85(+3.74%)
Nov 27, 2009	22.70	23.11	22.59	22.71	2,356,275	-0.68(-2.91%)
Nov 25, 2009	23.42	23.55	23.31	23.39	2,741,331	+0.10(+0.41%)
Nov 24, 2009	23.62	23.65	23.20	23.29	3,676,128	-0.35(-1.49%)
Nov 23, 2009	23.77	24.01	23.45	23.64	3,910,526	+0.30(+1.27%)
Nov 20, 2009	23.39	23.47	23.26	23.35	3,193,238	-0.17(-0.71%)
Nov 19, 2009	23.81	23.86	23.41	23.51	3,512,487	-0.55(-2.30%)
Nov 18, 2009	23.63	24.13	23.60	24.07	5,247,581	+0.43(+1.82%)
Nov 17, 2009	23.90	24.17	23.61	23.64	4,453,926	-0.42(-1.74%)
Nov 16, 2009	23.65	24.28	23.65	24.06	5,471,069	+0.57(+2.42%)
Nov 13, 2009	23.38	23.55	23.16	23.49	4,378,844	+0.31(+1.35%)
Nov 12, 2009	23.39	23.58	23.12	23.17	5,232,483	-0.24(-1.03%)
Nov 11, 2009	23.19	23.58	23.12	23.41	5,567,086	+0.43(+1.87%)
Nov 10, 2009	22.99	23.15	22.65	22.98	4,565,732	-0.17(-0.75%)
Nov 09, 2009	22.40	23.16	22.29	23.16	4,074,219	+1.09(+4.93%)
Nov 06, 2009	22.05	22.43	21.89	22.07	4,375,736	-0.37(-1.64%)
Nov 05, 2009	22.24	22.49	22.00	22.44	4,262,806	+0.50(+2.26%)
Nov 04, 2009	22.73	22.79	21.92	21.94	7,741,837	-0.48(-2.14%)
Nov 03, 2009	21.78	22.47	21.76	22.42	8,079,323	+0.32(+1.46%)