Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	79.40	79.85	79.33	79.45	3,856,178	+0.14(+0.17%)
Sep 27, 2019	79.93	80.01	78.76	79.31	4,801,211	-0.44(-0.56%)
Sep 26, 2019	79.33	79.94	79.24	79.76	3,503,419	+0.66(+0.84%)
Sep 25, 2019	78.94	79.28	78.73	79.09	8,320,779	+0.15(+0.19%)
Sep 24, 2019	79.33	79.51	78.67	78.94	4,349,380	-0.18(-0.22%)
Sep 23, 2019	78.83	79.45	78.80	79.11	4,159,507	+0.13(+0.16%)
Sep 20, 2019	79.16	79.40	78.76	78.99	8,168,395	+0.00(+0.00%)
Sep 19, 2019	78.88	79.32	78.79	78.99	3,422,509	+0.28(+0.35%)
Sep 18, 2019	79.43	79.43	78.05	78.71	6,690,567	-0.27(-0.34%)
Sep 17, 2019	78.48	79.01	78.28	78.98	4,377,820	+0.85(+1.08%)
Sep 16, 2019	77.59	78.26	77.33	78.13	5,546,871	+0.68(+0.87%)
Sep 13, 2019	78.20	78.60	77.22	77.46	7,228,049	-0.84(-1.07%)
Sep 12, 2019	78.48	78.75	77.84	78.29	4,124,513	+0.41(+0.53%)
Sep 11, 2019	77.69	78.01	77.27	77.88	4,699,952	+0.08(+0.11%)
Sep 10, 2019	78.32	78.34	77.12	77.79	6,364,461	-0.81(-1.03%)
Sep 09, 2019	78.99	78.99	78.39	78.61	4,462,811	-0.38(-0.48%)
Sep 06, 2019	79.04	79.27	78.79	78.99	3,533,513	+0.18(+0.23%)
Sep 05, 2019	79.46	79.46	78.66	78.81	7,147,887	-0.57(-0.72%)
Sep 04, 2019	79.11	79.51	78.98	79.38	5,628,282	+0.66(+0.84%)
Sep 03, 2019	77.93	78.81	77.76	78.72	7,013,856	+0.78(+1.00%)
Aug 30, 2019	78.11	78.19	77.60	77.95	6,720,371	+0.06(+0.08%)
Aug 29, 2019	77.63	77.97	77.46	77.89	3,180,372	+0.60(+0.78%)
Aug 28, 2019	77.03	77.41	76.84	77.29	4,143,389	+0.25(+0.33%)
Aug 27, 2019	77.68	77.87	76.97	77.03	3,849,166	-0.22(-0.28%)
Aug 26, 2019	77.08	77.32	76.72	77.25	3,238,839	+0.59(+0.77%)
Aug 23, 2019	77.68	78.22	76.41	76.66	6,834,424	-1.09(-1.40%)
Aug 22, 2019	77.39	77.81	76.96	77.75	3,061,139	+0.36(+0.46%)
Aug 21, 2019	77.29	77.55	76.98	77.40	3,241,029	+0.32(+0.42%)
Aug 20, 2019	77.88	77.94	77.02	77.08	3,024,421	-0.55(-0.71%)
Aug 19, 2019	77.40	77.80	77.06	77.63	3,880,594	+0.56(+0.72%)
Aug 16, 2019	76.46	77.21	76.28	77.07	4,675,226	+0.79(+1.03%)
Aug 15, 2019	75.64	76.44	75.55	76.28	5,422,316	+0.75(+1.00%)
Aug 14, 2019	76.36	76.48	75.35	75.53	5,495,635	-1.17(-1.52%)
Aug 13, 2019	76.54	76.93	76.08	76.70	5,372,461	+0.11(+0.14%)
Aug 12, 2019	76.70	76.90	76.19	76.59	3,323,246	-0.20(-0.26%)
Aug 09, 2019	76.75	77.04	76.07	76.79	3,909,982	-0.09(-0.12%)
Aug 08, 2019	75.72	76.88	75.21	76.88	6,822,767	+1.33(+1.76%)
Aug 07, 2019	74.55	76.06	73.84	75.55	10,262,977	+0.73(+0.97%)
Aug 06, 2019	74.18	75.24	73.99	74.83	9,215,242	+0.82(+1.11%)
Aug 05, 2019	75.31	75.35	73.07	74.01	8,092,246	-1.49(-1.97%)
Aug 02, 2019	75.07	75.89	74.95	75.50	5,671,770	+0.36(+0.48%)
Aug 01, 2019	75.23	75.83	74.68	75.13	9,904,284	+0.00(+0.00%)
Jul 31, 2019	75.51	76.05	74.70	75.13	7,075,326	-0.30(-0.39%)
Jul 30, 2019	74.78	75.70	74.76	75.43	4,518,304	+0.60(+0.80%)
Jul 29, 2019	74.75	75.34	74.70	74.83	5,795,434	+0.20(+0.27%)
Jul 26, 2019	74.39	74.75	74.06	74.62	3,681,758	+0.34(+0.46%)
Jul 25, 2019	74.70	74.75	74.02	74.29	6,660,148	-0.44(-0.59%)
Jul 24, 2019	74.76	74.80	74.29	74.73	3,485,599	+0.06(+0.08%)
Jul 23, 2019	74.01	74.67	73.78	74.67	5,016,379	+0.84(+1.13%)
Jul 22, 2019	73.98	74.12	73.55	73.83	3,863,165	-0.07(-0.09%)
Jul 19, 2019	75.20	75.25	73.80	73.90	5,991,923	-1.23(-1.63%)
Jul 18, 2019	74.93	75.33	74.52	75.12	8,339,554	+0.00(+0.00%)
Jul 17, 2019	75.57	75.80	74.68	75.12	7,598,050	-0.25(-0.34%)
Jul 16, 2019	75.45	75.71	75.06	75.38	4,272,946	-0.18(-0.23%)
Jul 15, 2019	75.71	76.05	75.48	75.55	3,769,109	-0.06(-0.08%)
Jul 12, 2019	75.77	75.87	75.29	75.61	3,488,554	-0.10(-0.13%)
Jul 11, 2019	76.72	76.72	75.42	75.71	4,756,838	-1.00(-1.30%)
Jul 10, 2019	76.59	76.91	76.20	76.71	8,084,372	+0.44(+0.58%)
Jul 09, 2019	75.86	76.40	75.66	76.27	5,805,380	+0.25(+0.33%)
Jul 08, 2019	75.67	76.15	75.55	76.02	5,335,527	+0.27(+0.36%)
Jul 05, 2019	75.49	75.99	74.57	75.75	6,359,401	-0.27(-0.36%)
Jul 03, 2019	75.24	76.08	75.18	76.02	6,410,038	+0.90(+1.19%)
Jul 02, 2019	73.91	75.12	73.91	75.12	9,031,653	+1.28(+1.74%)