Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	55.48	56.08	55.37	55.48	3,231,326	+0.14(+0.25%)
Nov 26, 2014	54.85	55.34	55.34	55.34	3,345,655	+0.53(+0.97%)
Nov 25, 2014	54.84	54.94	54.61	54.81	6,774,226	+0.10(+0.18%)
Nov 24, 2014	54.64	54.90	54.60	54.72	4,890,072	+0.19(+0.35%)
Nov 21, 2014	54.60	54.66	54.37	54.53	4,106,029	+0.34(+0.62%)
Nov 20, 2014	53.97	54.26	53.75	54.19	4,938,568	+0.18(+0.33%)
Nov 19, 2014	54.35	54.52	54.00	54.01	4,335,993	-0.49(-0.90%)
Nov 18, 2014	54.27	54.57	54.17	54.50	3,789,843	+0.23(+0.43%)
Nov 17, 2014	53.95	54.35	53.95	54.26	3,632,197	+0.24(+0.45%)
Nov 14, 2014	54.47	54.57	53.91	54.02	4,527,652	-0.45(-0.82%)
Nov 13, 2014	54.28	54.60	54.22	54.47	5,864,887	+0.30(+0.55%)
Nov 12, 2014	54.61	54.64	54.08	54.17	5,298,206	-0.41(-0.76%)
Nov 11, 2014	54.78	54.84	54.35	54.59	3,134,277	-0.21(-0.39%)
Nov 10, 2014	54.23	54.83	54.18	54.80	3,109,509	+0.45(+0.82%)
Nov 07, 2014	54.48	54.61	54.09	54.35	5,345,259	-0.07(-0.13%)
Nov 06, 2014	54.82	55.03	54.33	54.42	4,392,886	-0.42(-0.77%)
Nov 05, 2014	55.08	55.21	54.53	54.84	3,277,892	-0.12(-0.21%)
Nov 04, 2014	54.86	54.97	54.40	54.96	3,992,560	+0.09(+0.16%)
Nov 03, 2014	54.42	54.87	54.31	54.87	7,449,724	+0.48(+0.87%)
Oct 31, 2014	53.98	54.44	53.92	54.39	8,701,521	+0.67(+1.26%)
Oct 30, 2014	53.31	53.72	53.11	53.72	3,803,847	+0.34(+0.63%)
Oct 29, 2014	53.60	53.63	52.92	53.38	5,303,660	-0.30(-0.56%)
Oct 28, 2014	53.30	53.69	53.24	53.69	3,684,670	+0.23(+0.44%)
Oct 27, 2014	53.03	53.47	53.06	53.45	4,707,772	+0.39(+0.74%)
Oct 24, 2014	53.14	53.33	52.76	53.06	4,889,839	-0.04(-0.08%)
Oct 23, 2014	53.00	53.22	52.73	53.10	6,732,497	+0.41(+0.77%)
Oct 22, 2014	52.71	53.04	52.60	52.69	5,351,385	+0.01(+0.03%)
Oct 21, 2014	52.37	52.71	52.07	52.68	5,214,121	+0.48(+0.91%)
Oct 20, 2014	51.51	52.22	51.43	52.20	5,137,786	+0.78(+1.53%)
Oct 17, 2014	51.76	51.83	50.99	51.42	5,217,535	+0.06(+0.12%)
Oct 16, 2014	50.61	51.50	50.61	51.36	6,360,655	+0.08(+0.16%)
Oct 15, 2014	51.47	51.69	50.81	51.27	8,855,936	-0.20(-0.39%)
Oct 14, 2014	50.87	51.83	50.80	51.47	7,020,520	+0.82(+1.62%)
Oct 13, 2014	50.82	51.17	50.61	50.66	6,276,710	+0.05(+0.10%)
Oct 10, 2014	50.63	51.23	50.59	50.61	7,052,558	+0.05(+0.10%)
Oct 09, 2014	50.51	51.16	50.48	50.56	6,988,967	+0.00(+0.00%)
Oct 08, 2014	49.61	50.59	49.57	50.56	7,192,183	+1.07(+2.17%)
Oct 07, 2014	49.78	50.02	49.48	49.48	3,936,838	-0.39(-0.79%)
Oct 06, 2014	49.88	50.16	49.75	49.88	4,174,162	+0.13(+0.26%)
Oct 03, 2014	49.64	49.87	49.35	49.75	4,847,890	+0.31(+0.63%)
Oct 02, 2014	49.48	49.77	49.11	49.44	5,859,559	-0.08(-0.17%)
Oct 01, 2014	49.31	49.85	49.31	49.52	8,719,451	+0.04(+0.08%)
Sep 30, 2014	49.75	49.86	49.36	49.48	6,854,848	-0.25(-0.50%)
Sep 29, 2014	49.50	49.76	49.22	49.73	5,516,265	-0.07(-0.14%)
Sep 26, 2014	49.06	49.84	48.98	49.79	5,797,661	+0.66(+1.35%)
Sep 25, 2014	49.38	49.45	48.95	49.13	7,478,787	-0.22(-0.45%)
Sep 24, 2014	49.48	49.95	49.26	49.35	6,475,676	-0.13(-0.27%)
Sep 23, 2014	49.83	50.05	49.47	49.49	7,927,182	-0.36(-0.73%)
Sep 22, 2014	50.18	50.22	49.85	49.85	3,680,426	-0.40(-0.79%)
Sep 19, 2014	50.18	50.46	50.07	50.24	5,079,209	+0.06(+0.12%)
Sep 18, 2014	50.69	50.76	50.15	50.18	4,867,508	-0.44(-0.88%)
Sep 17, 2014	50.80	51.07	50.55	50.63	4,895,581	-0.01(-0.03%)
Sep 16, 2014	50.17	50.79	50.15	50.64	5,666,333	+0.49(+0.98%)
Sep 15, 2014	50.37	50.62	49.97	50.15	5,908,737	-0.25(-0.49%)
Sep 12, 2014	51.75	51.76	50.11	50.39	8,301,983	-1.60(-3.07%)
Sep 11, 2014	51.89	52.15	51.75	51.99	4,628,660	+0.04(+0.08%)
Sep 10, 2014	52.71	52.71	51.91	51.95	4,938,297	-0.83(-1.58%)
Sep 09, 2014	53.11	53.11	52.69	52.78	3,502,464	-0.33(-0.62%)
Sep 08, 2014	53.12	53.27	52.95	53.11	5,089,299	-0.05(-0.10%)
Sep 05, 2014	52.69	53.18	52.62	53.16	3,349,983	+0.56(+1.06%)
Sep 04, 2014	52.80	52.95	52.44	52.60	2,979,008	-0.20(-0.37%)
Sep 03, 2014	52.77	52.87	52.61	52.80	3,303,659	+0.14(+0.26%)