Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	60.11	60.48	59.70	59.99	9,147,757	-0.69(-1.14%)
Nov 29, 2016	60.17	60.99	60.12	60.68	5,030,935	+0.57(+0.96%)
Nov 28, 2016	59.83	60.50	59.80	60.11	5,448,618	+0.28(+0.46%)
Nov 25, 2016	59.55	60.17	59.50	59.83	2,552,156	+0.34(+0.58%)
Nov 23, 2016		59.49	59.49	59.49	0	-0.25(-0.42%)
Nov 22, 2016	59.00	59.77	58.83	59.74	5,664,094	+1.03(+1.75%)
Nov 21, 2016	59.09	59.51	58.65	58.71	4,674,361	-0.18(-0.30%)
Nov 18, 2016	58.80	59.05	58.52	58.89	4,898,797	+0.17(+0.29%)
Nov 17, 2016	59.30	59.74	58.64	58.72	4,885,116	-0.60(-1.02%)
Nov 16, 2016	59.52	59.70	58.88	59.33	13,852,401	-0.17(-0.29%)
Nov 15, 2016	60.20	60.70	59.09	59.50	10,345,195	-0.50(-0.83%)
Nov 14, 2016	58.50	60.16	58.22	60.00	9,046,929	+1.39(+2.37%)
Nov 11, 2016	58.21	59.33	58.17	58.61	6,788,700	+0.35(+0.60%)
Nov 10, 2016	59.18	59.21	57.45	58.26	18,096,496	-0.99(-1.68%)
Nov 09, 2016	58.73	59.70	58.15	59.25	13,457,217	-0.91(-1.51%)
Nov 08, 2016	59.83	60.36	59.55	60.16	5,391,494	+0.31(+0.52%)
Nov 07, 2016	59.26	59.87	59.26	59.85	7,853,481	+1.03(+1.75%)
Nov 04, 2016	58.50	59.02	58.25	58.82	5,939,931	+0.46(+0.79%)
Nov 03, 2016	58.86	58.96	58.34	58.36	9,677,841	-0.46(-0.77%)
Nov 02, 2016	59.59	59.76	58.80	58.81	10,515,842	-0.87(-1.46%)
Nov 01, 2016	60.74	60.80	59.47	59.68	10,003,800	-1.33(-2.18%)
Oct 31, 2016	60.30	61.12	60.05	61.01	6,713,266	+0.98(+1.63%)
Oct 28, 2016	59.99	60.55	59.81	60.03	6,457,851	+0.14(+0.24%)
Oct 27, 2016	61.39	61.42	59.73	59.89	7,999,233	-1.61(-2.62%)
Oct 26, 2016	62.08	62.17	61.08	61.50	5,485,001	-0.81(-1.31%)
Oct 25, 2016	62.18	62.40	61.98	62.32	4,236,420	-0.11(-0.18%)
Oct 24, 2016	62.57	63.06	62.18	62.43	5,291,729	+0.14(+0.23%)
Oct 21, 2016	62.22	62.45	62.01	62.29	4,279,840	-0.23(-0.37%)
Oct 20, 2016	62.65	62.93	62.18	62.52	4,370,101	-0.14(-0.23%)
Oct 19, 2016	62.54	62.75	62.19	62.66	3,847,309	+0.13(+0.21%)
Oct 18, 2016	62.54	62.89	62.31	62.53	3,394,587	+0.40(+0.64%)
Oct 17, 2016	62.05	62.51	62.00	62.13	4,226,535	+0.13(+0.22%)
Oct 14, 2016	62.16	62.68	61.87	62.00	4,271,427	-0.28(-0.44%)
Oct 13, 2016	61.54	62.38	61.36	62.27	4,869,254	+0.48(+0.78%)
Oct 12, 2016	61.18	61.88	61.09	61.79	4,680,277	+0.70(+1.15%)
Oct 11, 2016	61.60	61.74	60.92	61.09	5,771,081	-0.60(-0.97%)
Oct 10, 2016	61.30	61.94	61.36	61.68	3,776,741	+0.38(+0.62%)
Oct 07, 2016	61.79	62.41	61.02	61.30	8,090,104	-0.10(-0.17%)
Oct 06, 2016	61.08	61.85	60.53	61.41	9,059,244	+0.02(+0.04%)
Oct 05, 2016	62.77	63.09	61.32	61.39	10,886,720	-1.27(-2.02%)
Oct 04, 2016	63.43	63.46	62.28	62.65	9,937,433	-0.87(-1.36%)
Oct 03, 2016	64.18	64.39	63.39	63.52	14,018,654	-1.21(-1.87%)
Sep 30, 2016	65.41	65.81	64.72	64.73	9,000,681	-0.45(-0.69%)
Sep 29, 2016	65.83	65.88	64.98	65.18	6,248,362	-0.88(-1.33%)
Sep 28, 2016	65.62	66.11	65.42	66.06	3,586,387	+0.54(+0.82%)
Sep 27, 2016	66.44	66.44	65.41	65.52	8,683,397	-0.70(-1.06%)
Sep 26, 2016	65.88	66.37	65.67	66.22	4,610,099	+0.16(+0.24%)
Sep 23, 2016	65.68	66.29	65.14	66.06	6,328,486	+0.20(+0.31%)
Sep 22, 2016	65.30	65.92	65.14	65.86	4,791,709	+1.16(+1.79%)
Sep 21, 2016	64.00	64.80	63.13	64.71	9,253,035	+0.82(+1.28%)
Sep 20, 2016	64.28	64.36	63.89	63.89	5,234,014	-0.10(-0.15%)
Sep 19, 2016	63.62	64.06	63.55	63.98	4,566,521	+0.57(+0.91%)
Sep 16, 2016	63.30	63.46	62.94	63.41	8,377,816	+0.03(+0.05%)
Sep 15, 2016	63.12	63.47	62.78	63.38	7,937,405	+0.24(+0.38%)
Sep 14, 2016	63.10	63.49	62.89	63.14	6,408,053	+0.20(+0.32%)
Sep 13, 2016	64.24	64.26	62.80	62.94	9,679,022	-1.62(-2.51%)
Sep 12, 2016	63.68	64.85	63.48	64.56	9,564,354	+0.76(+1.18%)
Sep 09, 2016	65.68	65.86	63.79	63.80	10,240,407	-2.63(-3.96%)
Sep 08, 2016	66.96	67.07	66.37	66.43	4,215,104	-0.82(-1.22%)
Sep 07, 2016	66.77	67.29	66.54	67.26	3,877,836	+0.40(+0.60%)
Sep 06, 2016	66.63	66.86	66.05	66.86	5,228,032	+0.51(+0.77%)
Sep 02, 2016	66.16	66.34	66.34	66.34	5,990,331	+0.57(+0.87%)