Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	62.32	63.20	62.32	62.76	14,557,707	+0.45(+0.72%)
Jan 30, 2017	62.55	62.68	62.15	62.31	4,177,220	-0.43(-0.68%)
Jan 27, 2017	63.53	63.62	62.49	62.73	3,932,542	-0.62(-0.97%)
Jan 26, 2017	63.48	63.79	63.26	63.35	5,373,038	-0.12(-0.19%)
Jan 25, 2017	63.85	64.12	63.28	63.47	4,543,247	-0.42(-0.66%)
Jan 24, 2017	63.88	64.16	63.62	63.89	5,518,025	+0.02(+0.02%)
Jan 23, 2017	63.44	63.98	63.24	63.88	4,154,851	+0.53(+0.84%)
Jan 20, 2017	62.91	63.38	62.77	63.34	4,312,341	+0.46(+0.73%)
Jan 19, 2017	63.30	63.43	62.73	62.89	4,159,230	-0.65(-1.02%)
Jan 18, 2017	63.41	63.74	63.26	63.53	4,354,088	+0.11(+0.17%)
Jan 17, 2017	63.21	63.48	63.05	63.43	5,432,798	+0.49(+0.77%)
Jan 13, 2017		62.94	62.94	62.94	0	-0.09(-0.15%)
Jan 12, 2017	62.78	63.06	62.17	63.03	6,130,262	+0.32(+0.51%)
Jan 11, 2017	63.14	63.21	62.65	62.71	5,903,568	-0.39(-0.62%)
Jan 10, 2017	63.67	63.67	63.07	63.10	5,196,928	-0.54(-0.85%)
Jan 09, 2017	64.40	64.40	63.61	63.64	4,654,259	-0.58(-0.90%)
Jan 06, 2017	64.01	64.53	63.86	64.22	5,120,317	+0.01(+0.01%)
Jan 05, 2017	63.77	64.29	63.18	64.21	11,229,406	+0.21(+0.32%)
Jan 04, 2017	63.17	64.14	63.11	64.01	8,660,747	+0.92(+1.46%)
Jan 03, 2017	63.22	63.24	62.58	63.09	12,311,794	+0.21(+0.33%)
Dec 30, 2016		62.88	62.88	62.88	0	+0.78(+1.26%)
Dec 29, 2016	61.53	62.28	61.29	62.09	5,589,228	+0.76(+1.24%)
Dec 28, 2016	61.85	61.85	61.13	61.33	5,223,130	-0.37(-0.61%)
Dec 27, 2016	61.67	61.94	61.42	61.71	5,030,901	+0.13(+0.21%)
Dec 23, 2016		61.58	61.58	61.58	0	+0.16(+0.26%)
Dec 22, 2016	61.44	61.62	60.88	61.42	5,107,872	-0.10(-0.17%)
Dec 21, 2016	62.47	62.88	61.50	61.52	6,698,134	-0.95(-1.52%)
Dec 20, 2016	62.30	62.74	62.07	62.47	6,959,686	+0.14(+0.23%)
Dec 19, 2016	61.87	62.59	61.86	62.33	4,908,093	+0.66(+1.08%)
Dec 16, 2016	60.88	62.06	60.78	61.66	8,819,111	+0.91(+1.50%)
Dec 15, 2016	61.06	61.54	60.57	60.75	5,245,830	-0.36(-0.59%)
Dec 14, 2016	62.40	62.55	61.00	61.11	6,441,720	-1.37(-2.19%)
Dec 13, 2016	62.76	62.83	62.04	62.47	5,380,445	-0.03(-0.05%)
Dec 12, 2016	61.92	62.54	61.81	62.50	4,838,588	+0.41(+0.66%)
Dec 09, 2016	62.20	62.68	61.95	62.09	6,038,541	-0.07(-0.11%)
Dec 08, 2016	61.53	62.33	61.20	62.16	5,899,506	+0.43(+0.69%)
Dec 07, 2016	60.57	61.83	60.50	61.74	7,711,066	+1.21(+2.00%)
Dec 06, 2016	60.30	60.80	60.07	60.53	4,951,799	+0.39(+0.65%)
Dec 05, 2016	59.71	60.21	59.50	60.14	4,632,812	+0.44(+0.74%)
Dec 02, 2016	59.37	60.32	59.27	59.70	4,952,969	+0.59(+1.00%)
Dec 01, 2016	59.64	59.85	58.77	59.11	8,525,282	-0.88(-1.47%)
Nov 30, 2016	60.11	60.48	59.70	59.99	9,147,757	-0.69(-1.14%)
Nov 29, 2016	60.17	60.99	60.12	60.68	5,030,935	+0.57(+0.96%)
Nov 28, 2016	59.83	60.50	59.80	60.11	5,448,618	+0.28(+0.46%)
Nov 25, 2016	59.55	60.17	59.50	59.83	2,552,156	+0.34(+0.58%)
Nov 23, 2016		59.49	59.49	59.49	0	-0.25(-0.42%)
Nov 22, 2016	59.00	59.77	58.83	59.74	5,664,094	+1.03(+1.75%)
Nov 21, 2016	59.09	59.51	58.65	58.71	4,674,361	-0.18(-0.30%)
Nov 18, 2016	58.80	59.05	58.52	58.89	4,898,797	+0.17(+0.29%)
Nov 17, 2016	59.30	59.74	58.64	58.72	4,885,116	-0.60(-1.02%)
Nov 16, 2016	59.52	59.70	58.88	59.33	13,852,401	-0.17(-0.29%)
Nov 15, 2016	60.20	60.70	59.09	59.50	10,345,195	-0.50(-0.83%)
Nov 14, 2016	58.50	60.16	58.22	60.00	9,046,929	+1.39(+2.37%)
Nov 11, 2016	58.21	59.33	58.17	58.61	6,788,700	+0.35(+0.60%)
Nov 10, 2016	59.18	59.21	57.45	58.26	18,096,496	-0.99(-1.68%)
Nov 09, 2016	58.73	59.70	58.15	59.25	13,457,217	-0.91(-1.51%)
Nov 08, 2016	59.83	60.36	59.55	60.16	5,391,494	+0.31(+0.52%)
Nov 07, 2016	59.26	59.87	59.26	59.85	7,853,481	+1.03(+1.75%)
Nov 04, 2016	58.50	59.02	58.25	58.82	5,939,931	+0.46(+0.79%)
Nov 03, 2016	58.86	58.96	58.34	58.36	9,677,841	-0.46(-0.77%)
Nov 02, 2016	59.59	59.76	58.80	58.81	10,515,842	-0.87(-1.46%)