Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	66.17	66.26	65.86	66.06	6,195,763	+0.10(+0.15%)
Nov 29, 2017	65.77	66.09	65.56	65.96	5,920,121	+0.02(+0.04%)
Nov 28, 2017	66.15	66.24	65.59	65.93	3,764,588	-0.25(-0.38%)
Nov 27, 2017	66.57	66.57	66.16	66.18	2,833,538	-0.31(-0.47%)
Nov 24, 2017	66.46	66.61	66.44	66.50	1,603,292	+0.09(+0.13%)
Nov 22, 2017	66.43	66.64	66.25	66.41	2,999,342	-0.15(-0.22%)
Nov 21, 2017	66.25	66.60	66.15	66.56	3,905,543	+0.49(+0.75%)
Nov 20, 2017	66.31	66.37	65.96	66.07	4,616,679	-0.20(-0.30%)
Nov 17, 2017	66.39	66.59	66.18	66.26	3,554,810	-0.29(-0.44%)
Nov 16, 2017	65.84	66.62	65.83	66.55	6,562,971	+0.55(+0.83%)
Nov 15, 2017	66.57	66.69	65.96	66.00	6,604,625	-0.67(-1.01%)
Nov 14, 2017	66.63	66.86	66.57	66.68	5,160,165	-0.14(-0.21%)
Nov 13, 2017	66.52	66.91	66.42	66.82	4,453,598	+0.34(+0.51%)
Nov 10, 2017	66.07	66.70	65.95	66.48	4,672,431	+0.07(+0.11%)
Nov 09, 2017	66.10	66.81	65.92	66.41	4,926,784	+0.07(+0.11%)
Nov 08, 2017	65.96	66.38	65.93	66.34	2,629,444	+0.33(+0.50%)
Nov 07, 2017	65.51	66.22	65.50	66.01	5,100,318	+0.53(+0.81%)
Nov 06, 2017	65.09	65.66	65.06	65.48	4,032,259	+0.44(+0.67%)
Nov 03, 2017	64.88	65.29	64.60	65.04	3,140,708	-0.16(-0.25%)
Nov 02, 2017	64.85	65.47	64.76	65.20	6,591,468	+0.55(+0.85%)
Nov 01, 2017	64.45	64.80	64.30	64.66	4,481,209	+0.31(+0.49%)
Oct 31, 2017	64.36	64.46	63.79	64.34	5,650,206	-0.01(-0.01%)
Oct 30, 2017		64.61	64.23	64.35	3,910,747	-0.05(-0.09%)
Oct 27, 2017	64.08	64.57	63.67	64.41	3,806,863	+0.29(+0.45%)
Oct 26, 2017	64.82	64.97	63.89	64.12	5,003,331	-0.53(-0.82%)
Oct 25, 2017	64.56	64.87	64.20	64.65	4,459,993	-0.19(-0.29%)
Oct 24, 2017	65.10	65.31	64.61	64.84	3,221,092	-0.39(-0.60%)
Oct 23, 2017	65.56	65.62	65.15	65.23	3,345,812	-0.25(-0.38%)
Oct 20, 2017	65.80	65.83	65.23	65.48	3,743,008	-0.38(-0.57%)
Oct 19, 2017	66.03	66.17	65.63	65.85	2,349,045	-0.20(-0.30%)
Oct 18, 2017	66.04	66.29	65.92	66.05	2,473,170	-0.07(-0.11%)
Oct 17, 2017	65.97	66.16	65.85	66.12	2,799,934	+0.08(+0.12%)
Oct 16, 2017	66.32	66.46	65.99	66.04	2,520,232	-0.33(-0.50%)
Oct 13, 2017	66.44	66.53	66.07	66.37	3,401,584	+0.17(+0.26%)
Oct 12, 2017	65.80	66.20	65.70	66.20	3,561,137	+0.42(+0.64%)
Oct 11, 2017	65.61	65.98	65.60	65.78	3,762,110	+0.22(+0.33%)
Oct 10, 2017	65.56	66.00	65.50	65.56	7,681,607	+0.20(+0.30%)
Oct 09, 2017	65.24	65.53	65.17	65.36	2,872,349	+0.16(+0.24%)
Oct 06, 2017	65.07	65.26	64.66	65.20	3,314,983	-0.21(-0.32%)
Oct 05, 2017	65.27	65.74	65.26	65.42	4,341,955	+0.23(+0.36%)
Oct 04, 2017	64.91	65.23	64.68	65.18	5,285,715	+0.33(+0.51%)
Oct 03, 2017	64.94	65.00	64.70	64.85	8,573,170	-0.09(-0.14%)
Oct 02, 2017	65.14	65.17	64.84	64.95	5,792,096	-0.09(-0.14%)
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%)