Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	61.77	62.11	60.93	61.98	18,948,686	+0.17(+0.27%)
Dec 28, 2018	62.27	62.49	61.34	61.82	15,313,924	+0.20(+0.32%)
Dec 27, 2018	61.17	61.69	59.86	61.62	14,559,531	-0.01(-0.01%)
Dec 26, 2018	59.76	61.63	59.08	61.63	20,424,080	+1.99(+3.35%)
Dec 24, 2018	61.58	61.78	59.58	59.63	11,231,270	-2.20(-3.56%)
Dec 21, 2018	62.85	64.02	61.78	61.83	19,981,620	-0.87(-1.39%)
Dec 20, 2018	63.58	63.77	62.25	62.71	15,814,218	-0.96(-1.50%)
Dec 19, 2018	64.39	64.84	63.41	63.66	12,944,803	-0.71(-1.10%)
Dec 18, 2018	64.41	64.80	64.06	64.37	11,520,020	+0.66(+1.03%)
Dec 17, 2018	66.28	66.49	63.56	63.71	24,457,102	-2.49(-3.77%)
Dec 14, 2018	66.15	66.51	65.86	66.21	12,500,001	-0.19(-0.29%)
Dec 13, 2018	66.10	66.91	66.04	66.40	7,376,044	+0.38(+0.58%)
Dec 12, 2018	67.45	67.56	65.93	66.02	8,453,484	-1.03(-1.54%)
Dec 11, 2018	67.40	67.68	67.05	67.05	6,219,627	+0.03(+0.05%)
Dec 10, 2018	67.49	67.55	66.19	67.02	7,066,339	-0.44(-0.65%)
Dec 07, 2018	68.13	68.25	67.20	67.45	12,159,413	-0.90(-1.31%)
Dec 06, 2018	66.33	68.43	65.73	68.35	18,333,894	+1.65(+2.48%)
Dec 04, 2018	67.64	67.87	66.53	66.70	11,378,921	-1.00(-1.48%)
Dec 03, 2018	67.75	67.82	67.08	67.70	9,016,164	+0.36(+0.54%)
Nov 30, 2018	66.87	67.40	66.64	67.34	8,084,808	+0.63(+0.95%)
Nov 29, 2018	66.65	67.03	66.25	66.71	6,916,166	+0.02(+0.02%)
Nov 28, 2018	66.12	66.75	65.84	66.69	10,568,799	+0.59(+0.89%)
Nov 27, 2018	65.76	66.11	65.50	66.10	6,310,647	+0.28(+0.42%)
Nov 26, 2018	65.93	66.11	65.52	65.82	5,383,735	+0.12(+0.19%)
Nov 23, 2018	65.61	66.00	65.31	65.70	3,427,542	-0.13(-0.20%)
Nov 21, 2018		65.83	65.83	65.83	0	+0.06(+0.09%)
Nov 20, 2018	66.12	66.65	65.76	65.77	6,447,094	-0.68(-1.03%)
Nov 19, 2018	66.48	66.94	66.05	66.45	8,665,001	+0.09(+0.14%)
Nov 16, 2018	65.53	66.46	65.47	66.36	5,292,884	+0.71(+1.08%)
Nov 15, 2018	65.91	65.94	65.00	65.65	7,808,256	-0.45(-0.68%)
Nov 14, 2018	66.36	66.53	65.79	66.11	5,534,151	-0.16(-0.25%)
Nov 13, 2018	66.39	66.64	65.87	66.27	5,944,155	-0.07(-0.10%)
Nov 12, 2018	66.30	66.89	66.16	66.34	6,050,416	+0.13(+0.20%)
Nov 09, 2018	66.14	66.43	65.84	66.21	4,125,250	-0.01(-0.01%)
Nov 08, 2018	66.06	66.26	65.67	66.21	4,333,712	+0.05(+0.07%)
Nov 07, 2018	65.67	66.19	65.32	66.16	9,202,808	+0.78(+1.19%)
Nov 06, 2018	65.12	65.41	64.96	65.38	5,025,394	+0.33(+0.50%)
Nov 05, 2018	64.23	65.26	64.22	65.06	8,221,222	+0.95(+1.49%)
Nov 02, 2018	64.76	64.78	63.37	64.10	9,263,399	-0.53(-0.83%)
Nov 01, 2018	64.38	64.77	64.09	64.64	7,380,926	+0.30(+0.47%)
Oct 31, 2018	65.07	65.20	64.21	64.33	10,131,536	-0.76(-1.17%)
Oct 30, 2018	64.32	65.59	64.15	65.10	11,021,334	+0.88(+1.37%)
Oct 29, 2018	63.84	64.66	63.81	64.22	8,716,251	+0.80(+1.27%)
Oct 26, 2018	65.04	65.04	62.99	63.41	14,270,066	-1.56(-2.40%)
Oct 25, 2018	64.23	65.33	63.95	64.97	7,567,309	+0.82(+1.28%)
Oct 24, 2018	63.72	64.71	63.59	64.15	7,324,382	+0.60(+0.94%)
Oct 23, 2018	63.06	63.95	62.79	63.55	8,507,829	+0.28(+0.44%)
Oct 22, 2018	64.23	64.55	63.27	63.27	9,129,817	-0.90(-1.40%)
Oct 19, 2018	63.66	64.37	63.66	64.17	6,522,119	+0.55(+0.87%)
Oct 18, 2018	63.73	64.22	63.43	63.62	8,301,512	-0.12(-0.19%)
Oct 17, 2018	63.92	64.07	63.29	63.74	6,195,362	-0.25(-0.39%)
Oct 16, 2018	62.81	64.11	62.53	63.99	6,471,130	+1.29(+2.06%)
Oct 15, 2018	62.25	63.28	62.20	62.70	10,380,775	+0.42(+0.67%)
Oct 12, 2018	63.12	63.31	61.92	62.28	12,378,672	-0.16(-0.26%)
Oct 11, 2018	64.39	64.39	62.37	62.44	15,183,378	-1.84(-2.86%)
Oct 10, 2018	65.10	65.46	64.27	64.28	10,758,739	-0.97(-1.49%)
Oct 09, 2018	65.18	65.54	64.86	65.25	7,124,304	+0.09(+0.14%)
Oct 08, 2018	64.33	65.41	64.23	65.16	6,387,805	+0.93(+1.45%)
Oct 05, 2018	64.28	64.64	64.19	64.23	6,052,436	-0.03(-0.05%)
Oct 04, 2018	64.55	64.60	63.85	64.27	8,229,171	-0.54(-0.84%)
Oct 03, 2018	65.51	65.73	64.43	64.81	8,648,969	-0.70(-1.07%)
Oct 02, 2018	65.67	65.87	65.41	65.51	6,996,144	-0.15(-0.23%)