Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2014	52.57	52.75	52.52	52.67	3,454,220	+0.01(+0.01%)
Aug 29, 2014	52.45	52.66	52.66	52.66	2,722,334	+0.28(+0.53%)
Aug 28, 2014	52.34	52.49	52.19	52.38	3,652,232	-0.01(-0.01%)
Aug 27, 2014	52.41	52.54	52.26	52.39	2,238,450	+0.03(+0.07%)
Aug 26, 2014	52.28	52.49	52.26	52.35	2,583,092	+0.10(+0.20%)
Aug 25, 2014	52.62	52.67	52.06	52.25	2,804,888	-0.12(-0.22%)
Aug 22, 2014	52.77	52.79	52.19	52.37	3,764,832	-0.42(-0.80%)
Aug 21, 2014	52.91	53.11	52.75	52.79	3,571,686	-0.08(-0.15%)
Aug 20, 2014	52.64	52.95	52.34	52.87	3,460,650	+0.24(+0.45%)
Aug 19, 2014	52.64	52.76	52.45	52.63	2,774,995	+0.11(+0.21%)
Aug 18, 2014	52.13	52.47	52.13	52.52	3,412,371	+0.51(+0.98%)
Aug 15, 2014	52.23	52.34	51.82	52.01	4,356,584	-0.05(-0.10%)
Aug 14, 2014	52.19	52.29	51.95	52.06	2,961,420	-0.03(-0.07%)
Aug 13, 2014	51.45	52.12	51.45	52.10	2,707,444	+0.74(+1.45%)
Aug 12, 2014	51.42	51.59	51.26	51.36	2,213,751	-0.08(-0.16%)
Aug 11, 2014	51.25	51.59	51.17	51.44	3,381,807	+0.32(+0.63%)
Aug 08, 2014	50.90	51.14	50.71	51.12	3,772,860	+0.30(+0.59%)
Aug 07, 2014	50.95	51.09	50.71	50.82	3,369,943	+0.03(+0.05%)
Aug 06, 2014	50.67	51.03	50.49	50.79	2,829,681	-0.02(-0.04%)
Aug 05, 2014	51.14	51.31	50.70	50.81	4,351,378	-0.53(-1.02%)
Aug 04, 2014	51.12	51.45	50.76	51.33	3,603,245	+0.35(+0.70%)
Aug 01, 2014	51.10	51.44	50.98	50.98	4,975,630	-0.12(-0.24%)
Jul 31, 2014	51.61	51.80	51.10	51.10	4,683,037	-0.77(-1.49%)
Jul 30, 2014	51.97	52.18	51.63	51.87	4,569,020	-0.11(-0.21%)
Jul 29, 2014	52.33	52.36	51.91	51.98	2,781,836	-0.25(-0.48%)
Jul 28, 2014	51.96	52.37	51.93	52.24	3,159,194	+0.36(+0.70%)
Jul 25, 2014	52.30	52.30	51.85	51.87	6,946,677	-0.36(-0.69%)
Jul 24, 2014	52.43	52.45	52.11	52.24	2,982,676	-0.07(-0.13%)
Jul 23, 2014	52.27	52.38	52.13	52.30	2,890,651	+0.10(+0.18%)
Jul 22, 2014	52.13	52.37	52.13	52.21	3,717,042	+0.16(+0.31%)
Jul 21, 2014	52.10	52.14	51.89	52.04	3,828,696	-0.19(-0.37%)
Jul 18, 2014	51.75	52.25	51.72	52.24	2,993,191	+0.51(+0.99%)
Jul 17, 2014	51.89	51.98	51.65	51.72	4,294,991	-0.27(-0.51%)
Jul 16, 2014	51.94	52.04	51.68	51.99	3,230,303	+0.16(+0.32%)
Jul 15, 2014	51.83	51.92	51.56	51.83	4,261,811	+0.03(+0.07%)
Jul 14, 2014	51.66	51.84	51.44	51.79	2,794,964	+0.25(+0.49%)
Jul 11, 2014	51.51	51.60	51.29	51.54	3,853,830	+0.01(+0.01%)
Jul 10, 2014	51.04	51.65	50.98	51.53	4,997,039	+0.23(+0.45%)
Jul 09, 2014	51.29	51.38	50.94	51.30	3,715,122	+0.08(+0.16%)
Jul 08, 2014	50.91	51.39	50.91	51.22	4,653,557	+0.15(+0.29%)
Jul 07, 2014	50.84	51.15	50.84	51.07	3,570,666	+0.15(+0.29%)
Jul 03, 2014	51.03	50.92	50.92	50.92	4,218,929	-0.29(-0.57%)
Jul 02, 2014	51.33	51.33	50.92	51.21	4,301,695	-0.12(-0.24%)