Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	64.81	65.11	64.67	65.04	5,423,337	+0.13(+0.20%)
Sep 28, 2017	64.34	64.97	64.34	64.91	5,256,111	+0.44(+0.68%)
Sep 27, 2017			64.24	64.47	4,871,002	-0.59(-0.90%)
Sep 26, 2017	65.07	65.27	64.90	65.06	3,959,711	+0.11(+0.17%)
Sep 25, 2017		65.21	64.57	64.95	7,072,779	+0.38(+0.58%)
Sep 22, 2017	65.10	65.34	64.53	64.57	5,812,183	-0.46(-0.71%)
Sep 21, 2017	65.14	65.57	65.02	65.03	8,103,423	-0.12(-0.19%)
Sep 20, 2017	65.50	65.59	64.87	65.15	3,538,433	-0.18(-0.27%)
Sep 19, 2017	65.82	65.83	65.28	65.33	3,764,193	-0.43(-0.66%)
Sep 18, 2017	66.11	66.22	65.55	65.76	4,442,670	-0.36(-0.54%)
Sep 15, 2017	65.96	66.15	65.53	66.12	4,095,047	+0.12(+0.19%)
Sep 14, 2017	65.37	66.03	65.21	66.00	3,664,357	+0.54(+0.83%)
Sep 13, 2017	65.64	65.67	65.23	65.45	2,374,918	-0.17(-0.26%)
Sep 12, 2017	66.31	66.48	65.38	65.63	5,151,424	-0.78(-1.18%)
Sep 11, 2017	65.95	66.48	65.86	66.41	3,036,364	+0.60(+0.92%)
Sep 08, 2017	65.57	66.04	65.52	65.80	3,013,241	+0.05(+0.08%)
Sep 07, 2017	65.46	65.86	65.36	65.75	2,986,030	+0.42(+0.64%)
Sep 06, 2017	65.29	65.77	65.23	65.33	4,298,520	+0.17(+0.26%)
Sep 05, 2017	65.41	65.61	64.84	65.16	4,782,145	-0.18(-0.27%)
Sep 01, 2017	65.13	65.61	65.04	65.34	4,370,584	+0.22(+0.35%)
Aug 31, 2017	64.92	65.29	64.80	65.11	4,146,544	+0.37(+0.57%)
Aug 30, 2017	64.27	64.75	64.01	64.74	2,651,140	+0.36(+0.57%)
Aug 29, 2017	64.35	64.66	64.31	64.38	1,809,214	-0.07(-0.11%)
Aug 28, 2017	64.97	65.04	64.25	64.45	2,674,201	-0.50(-0.76%)
Aug 25, 2017	64.84	65.18	64.55	64.94	2,771,470	+0.31(+0.48%)
Aug 24, 2017	64.97	65.34	64.59	64.63	2,597,042	-0.20(-0.31%)
Aug 23, 2017	64.20	64.91	64.04	64.84	2,439,302	+0.66(+1.03%)
Aug 22, 2017	64.37	64.56	64.00	64.18	2,368,796	-0.19(-0.29%)
Aug 21, 2017	63.69	64.47	63.59	64.36	3,211,134	+0.68(+1.07%)
Aug 18, 2017	64.17	64.27	63.49	63.68	2,596,267	-0.65(-1.01%)
Aug 17, 2017	64.66	64.89	64.30	64.33	2,650,947	-0.40(-0.62%)
Aug 16, 2017	64.56	64.94	64.56	64.73	3,801,333	+0.26(+0.40%)
Aug 15, 2017	64.55	64.55	64.05	64.48	2,916,929	-0.19(-0.30%)
Aug 14, 2017	63.87	64.80	63.77	64.67	2,788,081	+1.06(+1.67%)
Aug 11, 2017	64.02	64.07	63.32	63.61	3,475,492	-0.40(-0.62%)
Aug 10, 2017	64.33	64.41	64.01	64.01	5,409,069	-0.46(-0.72%)
Aug 09, 2017	64.73	64.77	64.35	64.47	5,818,847	-0.22(-0.34%)
Aug 08, 2017	64.87	65.02	64.53	64.69	3,000,130	-0.31(-0.48%)
Aug 07, 2017	65.08	65.17	64.75	65.00	2,120,209	-0.07(-0.11%)
Aug 04, 2017	64.84	65.19	64.82	65.07	2,669,938	+0.22(+0.33%)
Aug 03, 2017	64.87	65.22	64.62	64.85	2,623,255	-0.13(-0.20%)
Aug 02, 2017	65.44	65.44	64.77	64.98	2,829,168	-0.60(-0.91%)
Aug 01, 2017	65.49	65.86	65.07	65.58	4,056,423	+0.29(+0.45%)
Jul 31, 2017	65.27	65.38	64.77	65.28	3,830,177	+0.09(+0.13%)
Jul 28, 2017	65.39	65.59	65.07	65.20	3,903,573	-0.18(-0.27%)
Jul 27, 2017	65.07	65.65	64.68	65.38	3,651,020	+0.08(+0.12%)
Jul 26, 2017	64.87	65.52	64.73	65.30	3,842,033	+0.45(+0.69%)
Jul 25, 2017	64.81	64.91	64.41	64.85	3,594,574	+0.09(+0.13%)
Jul 24, 2017	64.87	64.95	64.47	64.77	3,432,197	-0.12(-0.19%)
Jul 21, 2017	64.98	65.06	64.58	64.89	3,837,256	-0.05(-0.07%)
Jul 20, 2017		65.24	64.90	64.94	4,053,159	-0.30(-0.46%)
Jul 19, 2017	64.85	65.26	64.71	65.24	3,807,132	+0.49(+0.75%)
Jul 18, 2017	64.91	65.03	64.57	64.75	3,888,118	-0.14(-0.21%)
Jul 17, 2017	64.37	64.99	64.25	64.89	3,524,394	+0.52(+0.81%)
Jul 14, 2017	64.15	64.49	64.08	64.37	3,326,862	+0.61(+0.96%)
Jul 13, 2017	63.70	63.91	63.53	63.76	3,299,131	+0.10(+0.16%)
Jul 12, 2017	63.31	64.02	63.18	63.66	4,116,214	+0.77(+1.23%)
Jul 11, 2017	63.00	63.06	62.43	62.88	4,319,264	-0.07(-0.11%)
Jul 10, 2017	63.67	63.73	62.91	62.95	5,374,753	-0.58(-0.91%)
Jul 07, 2017	63.33	63.71	63.09	63.53	4,194,449	+0.36(+0.56%)
Jul 06, 2017	63.99	64.28	63.10	63.18	5,395,802	-1.21(-1.88%)
Jul 05, 2017	65.42	65.42	64.26	64.39	6,931,095	-0.92(-1.41%)