Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	78.02	78.31	77.62	77.66	4,231,848	-0.36(-0.46%)
Nov 27, 2019	77.65	78.06	77.41	78.02	4,939,673	+0.37(+0.47%)
Nov 26, 2019	76.80	77.69	76.72	77.65	5,822,864	+1.02(+1.33%)
Nov 25, 2019	76.55	77.07	76.55	76.63	6,212,458	+0.24(+0.32%)
Nov 22, 2019	76.81	76.87	75.97	76.39	6,258,005	-0.28(-0.37%)
Nov 21, 2019	77.56	77.61	76.65	76.67	5,996,830	-1.09(-1.41%)
Nov 20, 2019	77.86	78.00	77.42	77.76	7,209,646	-0.04(-0.05%)
Nov 19, 2019	77.88	78.03	77.60	77.81	4,879,472	+0.13(+0.17%)
Nov 18, 2019	77.41	78.02	77.36	77.67	4,321,722	+0.38(+0.49%)
Nov 15, 2019	77.01	77.32	76.80	77.30	3,379,486	+0.42(+0.54%)
Nov 14, 2019	76.43	76.90	76.35	76.88	6,874,744	+0.59(+0.78%)
Nov 13, 2019	75.68	76.42	75.64	76.29	5,217,556	+0.69(+0.92%)
Nov 12, 2019	76.20	76.66	75.53	75.60	6,833,224	-0.58(-0.76%)
Nov 11, 2019	76.01	76.41	75.93	76.17	4,228,357	+0.17(+0.22%)
Nov 08, 2019	76.10	76.51	75.85	76.00	8,798,792	-0.18(-0.24%)
Nov 07, 2019	76.75	76.83	75.91	76.19	5,942,380	-0.77(-1.00%)
Nov 06, 2019	76.95	77.32	76.78	76.96	5,394,235	+0.17(+0.22%)
Nov 05, 2019	77.89	77.89	76.49	76.79	10,956,255	-1.33(-1.70%)
Nov 04, 2019	78.64	78.67	77.95	78.12	4,657,795	-0.55(-0.70%)
Nov 01, 2019	78.77	79.09	77.97	78.67	7,973,516	-0.02(-0.02%)
Oct 31, 2019	78.99	79.07	78.39	78.68	5,661,105	-0.14(-0.18%)
Oct 30, 2019	78.45	78.87	77.99	78.82	4,648,569	+0.28(+0.36%)
Oct 29, 2019	78.20	78.76	78.10	78.54	6,606,348	+0.48(+0.61%)
Oct 28, 2019	78.54	78.54	77.97	78.07	5,870,080	-0.48(-0.61%)
Oct 25, 2019	79.17	79.26	78.39	78.54	5,015,776	-0.68(-0.85%)
Oct 24, 2019	79.58	79.58	79.03	79.22	3,773,812	-0.20(-0.25%)
Oct 23, 2019	79.36	79.49	78.79	79.42	3,619,814	+0.18(+0.22%)
Oct 22, 2019	79.65	79.68	79.09	79.24	3,169,088	-0.23(-0.29%)
Oct 21, 2019	78.97	79.51	78.77	79.48	3,107,082	+0.60(+0.76%)
Oct 18, 2019	78.21	78.99	78.17	78.87	2,986,742	+0.60(+0.77%)
Oct 17, 2019	77.92	78.40	77.81	78.27	3,863,148	+0.51(+0.65%)
Oct 16, 2019	77.71	77.78	77.28	77.76	4,100,594	+0.01(+0.01%)
Oct 15, 2019	77.72	77.84	77.23	77.76	3,857,308	+0.10(+0.13%)
Oct 14, 2019	77.71	77.84	77.36	77.66	2,250,431	+0.03(+0.04%)
Oct 11, 2019	77.94	78.25	77.58	77.62	4,049,438	-0.03(-0.04%)
Oct 10, 2019	77.50	77.81	77.22	77.66	4,458,529	+0.13(+0.16%)
Oct 09, 2019	77.56	78.16	77.43	77.53	4,993,645	+0.15(+0.19%)
Oct 08, 2019	77.70	78.02	77.01	77.38	3,725,052	-0.41(-0.53%)
Oct 07, 2019	77.60	78.17	77.47	77.79	4,395,901	-0.17(-0.21%)
Oct 04, 2019	77.64	77.99	77.58	77.96	2,623,961	+0.47(+0.60%)
Oct 03, 2019	76.71	77.70	76.56	77.49	8,059,235	+0.74(+0.97%)
Oct 02, 2019	77.08	77.14	76.25	76.75	4,056,374	-0.33(-0.42%)
Oct 01, 2019	77.76	78.00	76.95	77.07	6,296,697	-0.73(-0.94%)
Sep 30, 2019	77.76	78.20	77.69	77.81	3,937,545	+0.13(+0.17%)
Sep 27, 2019	78.27	78.36	77.13	77.67	4,902,520	-0.43(-0.56%)
Sep 26, 2019	77.69	78.29	77.60	78.11	3,577,343	+0.65(+0.84%)
Sep 25, 2019	77.31	77.64	77.11	77.46	8,496,352	+0.15(+0.19%)
Sep 24, 2019	77.69	77.87	77.05	77.31	4,441,155	-0.17(-0.22%)
Sep 23, 2019	77.20	77.81	77.17	77.48	4,247,275	+0.12(+0.16%)
Sep 20, 2019	77.53	77.76	77.13	77.35	8,340,753	+0.00(+0.00%)
Sep 19, 2019	77.25	77.68	77.16	77.35	3,494,726	+0.27(+0.35%)
Sep 18, 2019	77.78	77.78	76.43	77.08	6,831,742	-0.26(-0.34%)
Sep 17, 2019	76.86	77.38	76.66	77.35	4,470,195	+0.83(+1.08%)
Sep 16, 2019	75.99	76.64	75.73	76.52	5,663,914	+0.66(+0.87%)
Sep 13, 2019	76.58	76.97	75.62	75.86	7,380,565	-0.82(-1.07%)
Sep 12, 2019	76.86	77.12	76.23	76.67	4,211,543	+0.41(+0.53%)
Sep 11, 2019	76.09	76.39	75.67	76.27	4,799,124	+0.08(+0.11%)
Sep 10, 2019	76.70	76.72	75.53	76.19	6,498,755	-0.79(-1.03%)
Sep 09, 2019	77.35	77.36	76.77	76.98	4,556,979	-0.37(-0.48%)
Sep 06, 2019	77.40	77.64	77.16	77.35	3,608,072	+0.17(+0.23%)
Sep 05, 2019	77.82	77.82	77.04	77.18	7,298,712	-0.56(-0.72%)
Sep 04, 2019	77.48	77.87	77.35	77.74	5,747,042	+0.65(+0.84%)