Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	89.10	89.17	88.26	88.36	5,514,851	-1.06(-1.19%)
Dec 28, 2023	88.68	89.42	88.56	89.42	3,879,135	+0.63(+0.71%)
Dec 27, 2023	88.53	88.90	88.12	88.79	5,383,521	+0.43(+0.49%)
Dec 26, 2023	87.68	88.60	87.58	88.36	4,335,048	+0.65(+0.74%)
Dec 22, 2023	87.71	88.41	87.27	87.71	5,100,264	+0.34(+0.39%)
Dec 21, 2023	87.35	87.58	86.42	87.37	4,429,464	+0.77(+0.89%)
Dec 20, 2023	87.76	88.37	86.54	86.60	6,143,990	-1.07(-1.22%)
Dec 19, 2023	87.42	87.91	87.34	87.67	5,858,399	+0.66(+0.76%)
Dec 18, 2023	87.62	87.69	86.91	87.01	6,431,766	-0.20(-0.23%)
Dec 15, 2023	88.24	88.29	86.57	87.20	7,761,221	-1.24(-1.41%)
Dec 14, 2023	87.57	88.99	87.56	88.45	7,003,207	+2.48(+2.88%)
Dec 13, 2023	82.92	86.27	82.69	85.97	5,717,754	+3.17(+3.83%)
Dec 12, 2023	82.84	83.10	82.36	82.80	3,197,346	-0.05(-0.06%)
Dec 11, 2023	82.34	82.99	82.22	82.85	3,182,015	+0.23(+0.27%)
Dec 08, 2023	82.47	82.82	81.78	82.62	3,459,055	-0.14(-0.17%)
Dec 07, 2023	82.57	83.02	82.20	82.76	6,713,319	+0.24(+0.29%)
Dec 06, 2023	83.18	83.75	82.46	82.52	4,459,052	-0.25(-0.30%)
Dec 05, 2023	82.88	83.02	82.34	82.77	6,225,823	-0.55(-0.66%)
Dec 04, 2023	82.36	83.34	82.18	83.32	6,823,650	+0.60(+0.73%)
Dec 01, 2023	80.66	82.73	80.43	82.72	7,271,380	+1.99(+2.46%)
Nov 30, 2023	80.09	80.78	79.81	80.73	4,169,368	+0.58(+0.73%)
Nov 29, 2023	80.17	80.93	80.05	80.15	4,662,236	+0.55(+0.69%)
Nov 28, 2023	78.87	79.67	78.46	79.60	5,882,995	+0.52(+0.66%)
Nov 27, 2023	78.83	79.51	78.46	79.07	5,862,203	+0.29(+0.36%)
Nov 24, 2023	78.37	78.85	78.01	78.79	1,916,961	+0.23(+0.29%)
Nov 22, 2023	78.89	79.11	78.21	78.56	5,345,393	+0.39(+0.49%)
Nov 21, 2023	78.39	78.47	77.99	78.18	3,749,351	-0.55(-0.70%)
Nov 20, 2023	78.07	78.73	77.43	78.73	4,278,156	+0.57(+0.73%)
Nov 17, 2023	78.89	78.91	77.83	78.16	4,433,060	-0.06(-0.08%)
Nov 16, 2023	78.53	78.77	77.97	78.22	4,939,950	-0.17(-0.21%)
Nov 15, 2023	78.09	79.09	78.02	78.38	6,107,609	+0.23(+0.29%)
Nov 14, 2023	76.46	78.84	76.38	78.16	7,585,470	+4.11(+5.55%)
Nov 13, 2023	74.12	74.36	73.60	74.05	3,837,965	-0.62(-0.83%)
Nov 10, 2023	74.35	74.83	73.78	74.67	3,992,935	+0.69(+0.93%)
Nov 09, 2023	75.42	75.47	73.81	73.98	4,983,577	-1.19(-1.58%)
Nov 08, 2023	75.13	75.45	74.84	75.16	4,452,610	+0.25(+0.33%)
Nov 07, 2023	75.44	75.59	74.81	74.92	5,299,910	-0.62(-0.82%)
Nov 06, 2023	76.49	76.54	75.15	75.54	4,486,426	-1.11(-1.44%)
Nov 03, 2023	76.10	77.65	76.10	76.64	6,472,977	+1.79(+2.39%)
Nov 02, 2023	73.69	75.06	73.52	74.86	6,529,873	+2.38(+3.28%)
Nov 01, 2023	72.13	72.54	71.65	72.48	7,108,351	+0.44(+0.62%)
Oct 31, 2023	71.39	72.11	70.71	72.03	6,039,724	+1.21(+1.70%)
Oct 30, 2023	70.81	71.35	69.75	70.83	7,127,949	+0.44(+0.63%)
Oct 27, 2023	71.79	71.79	70.14	70.38	12,191,743	-1.15(-1.60%)
Oct 26, 2023	70.54	72.01	70.49	71.53	8,244,859	+1.34(+1.91%)
Oct 25, 2023	70.99	71.26	70.09	70.18	6,331,625	-1.54(-2.15%)
Oct 24, 2023	71.10	71.92	71.08	71.73	5,826,191	+0.91(+1.28%)
Oct 23, 2023	70.86	71.80	70.62	70.82	6,991,736	-0.70(-0.98%)
Oct 20, 2023	72.11	72.56	71.47	71.52	5,946,972	-0.48(-0.67%)
Oct 19, 2023	73.11	73.75	71.85	72.00	8,340,039	-1.75(-2.37%)
Oct 18, 2023	74.79	75.04	73.69	73.75	4,913,338	-1.60(-2.12%)
Oct 17, 2023	74.76	76.34	74.76	75.35	5,486,185	-0.11(-0.14%)
Oct 16, 2023	75.09	75.67	74.33	75.46	4,435,784	+0.89(+1.19%)
Oct 13, 2023	75.11	75.33	74.23	74.57	5,933,136	-0.19(-0.25%)
Oct 12, 2023	75.63	75.72	74.37	74.76	4,483,773	-1.11(-1.46%)
Oct 11, 2023	75.17	75.91	75.02	75.86	6,204,381	+1.29(+1.74%)
Oct 10, 2023	74.23	75.22	73.89	74.57	4,642,282	+0.36(+0.48%)
Oct 09, 2023	72.94	74.49	72.86	74.21	3,895,729	+0.80(+1.09%)
Oct 06, 2023	72.56	73.87	71.86	73.41	5,992,918	+0.20(+0.27%)
Oct 05, 2023	72.65	73.31	72.35	73.22	5,372,370	+0.41(+0.56%)
Oct 04, 2023	72.32	72.82	71.46	72.81	8,934,566	+0.88(+1.22%)
Oct 03, 2023	72.96	73.24	71.71	71.93	7,208,823	-1.43(-1.95%)