Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	29.51	29.63	29.06	29.53	6,358	+0.18(+0.60%)
Aug 30, 2010	29.50	29.75	29.35	29.36	3,060,788	-0.18(-0.62%)
Aug 27, 2010	28.96	29.59	28.62	29.54	3,916,647	+0.16(+0.56%)
Aug 26, 2010	29.41	29.61	29.02	29.37	681	+0.14(+0.48%)
Aug 25, 2010	28.53	29.38	28.49	29.23	3,095,981	+0.46(+1.59%)
Aug 24, 2010	28.47	28.97	28.25	28.77	4,448,007	-0.12(-0.41%)
Aug 23, 2010	29.16	29.26	28.88	28.89	2,615,647	-0.15(-0.53%)
Aug 20, 2010	28.97	29.09	28.74	29.04	2,701,249	-0.09(-0.32%)
Aug 19, 2010	29.81	29.81	28.97	29.14	4,911,736	-0.76(-2.54%)
Aug 18, 2010	29.96	30.10	29.65	29.90	5,450	+0.03(+0.09%)
Aug 17, 2010	29.49	30.08	29.31	29.87	3,901,765	+0.67(+2.29%)
Aug 16, 2010	29.08	29.46	28.91	29.20	3,112,421	-0.02(-0.08%)
Aug 13, 2010	29.23	29.44	29.13	29.23	3,761,917	+0.00(+0.00%)
Aug 12, 2010	29.21	29.53	29.06	29.23	4,483,987	-0.37(-1.25%)
Aug 11, 2010	29.85	29.99	29.35	29.60	10,390	-0.76(-2.49%)
Aug 10, 2010	30.40	30.66	30.04	30.35	3,713,494	-0.30(-0.98%)
Aug 09, 2010	30.46	30.75	30.27	30.65	4,964,214	+0.35(+1.14%)
Aug 06, 2010	30.31	30.40	29.80	30.31	3,127,337	-0.14(-0.46%)
Aug 05, 2010	30.67	30.82	30.38	30.45	170	-0.39(-1.26%)
Aug 04, 2010	30.76	30.85	30.47	30.83	3,476,758	+0.22(+0.71%)
Aug 03, 2010	30.84	30.86	30.40	30.62	3,330,641	-0.30(-0.97%)
Aug 02, 2010	30.40	31.00	30.31	30.92	5,140,904	+1.00(+3.36%)
Jul 30, 2010	29.91	30.07	29.33	29.91	4,677,667	+0.18(+0.59%)
Jul 29, 2010	30.24	30.32	29.44	29.74	3,878,091	-0.25(-0.84%)
Jul 28, 2010	29.96	30.35	29.81	29.99	4,972,115	-0.06(-0.20%)
Jul 27, 2010	30.34	30.42	29.70	30.05	5,932,881	-0.01(-0.02%)
Jul 26, 2010	29.38	30.12	29.15	30.05	6,568,541	+0.74(+2.51%)
Jul 23, 2010	28.91	29.34	28.44	29.32	5,036,975	+0.37(+1.27%)
Jul 22, 2010	28.26	29.18	28.23	28.95	170	+1.05(+3.75%)
Jul 21, 2010	28.63	28.72	27.76	27.90	6,006,887	-0.59(-2.08%)
Jul 20, 2010	27.52	28.60	27.43	28.50	5,952,500	+0.52(+1.87%)
Jul 19, 2010	27.68	28.12	27.22	27.98	4,667,822	+0.34(+1.23%)
Jul 16, 2010	27.63	28.42	27.42	27.63	4,697,769	-0.92(-3.24%)
Jul 15, 2010	28.70	28.71	27.99	28.56	4,361,558	-0.10(-0.34%)
Jul 14, 2010	28.69	28.93	28.28	28.66	2,725	-0.17(-0.59%)
Jul 13, 2010	28.56	28.93	28.41	28.83	170	+0.92(+3.31%)
Jul 12, 2010	28.00	28.22	27.69	27.90	4,121,654	-0.14(-0.51%)
Jul 09, 2010	28.05	28.10	27.56	28.05	2,720,150	+0.35(+1.27%)
Jul 08, 2010	27.74	27.94	27.20	27.69	3,897,817	+0.34(+1.24%)
Jul 07, 2010	26.13	27.39	26.10	27.35	6,306,377	+1.27(+4.86%)
Jul 06, 2010	27.20	27.33	25.81	26.08	510	-0.59(-2.22%)
Jul 02, 2010	26.68	27.42	26.54	26.68	4,569,210	-0.52(-1.92%)
Jul 01, 2010	27.31	27.44	26.53	27.20	13,293,576	-0.09(-0.34%)
Jun 30, 2010	27.63	28.01	27.21	27.29	2,554	-0.29(-1.06%)
Jun 29, 2010	28.09	28.10	27.36	27.59	8,183,680	-1.27(-4.41%)
Jun 25, 2010	28.86	28.99	28.08	28.86	8,318,249	+0.71(+2.52%)
Jun 24, 2010	28.57	28.68	28.06	28.15	5,388,219	-0.61(-2.12%)
Jun 23, 2010	28.65	29.09	28.23	28.76	5,137,244	+0.13(+0.44%)
Jun 22, 2010	29.64	29.77	28.61	28.63	1,203	-0.93(-3.14%)
Jun 21, 2010	30.21	30.33	29.48	29.56	5,003,410	-0.23(-0.78%)
Jun 18, 2010	29.80	30.00	29.64	29.80	3,406,285	-0.09(-0.31%)
Jun 17, 2010	29.95	30.03	29.56	29.89	5,393,851	+0.06(+0.21%)
Jun 16, 2010	29.88	30.08	29.67	29.82	4,292,520	-0.27(-0.91%)
Jun 15, 2010	29.62	30.16	29.42	30.10	4,629,379	+0.66(+2.23%)
Jun 14, 2010	29.46	29.75	29.14	29.44	5,101,491	+0.36(+1.24%)
Jun 11, 2010	28.43	29.15	28.38	29.08	4,516,442	+0.34(+1.19%)
Jun 10, 2010	28.14	28.85	27.89	28.74	6,737,821	+1.19(+4.33%)
Jun 09, 2010	27.64	28.34	27.41	27.54	7,101,670	+0.16(+0.59%)
Jun 08, 2010	27.00	27.43	26.31	27.38	8,538,927	+0.48(+1.79%)
Jun 07, 2010	27.20	27.64	26.85	26.90	6,269,835	-0.15(-0.54%)
Jun 04, 2010	27.04	28.33	26.90	27.04	16,765,939	-1.62(-5.66%)
Jun 03, 2010	28.91	28.93	28.41	28.67	3,733,925	-0.08(-0.28%)
Jun 02, 2010	28.39	28.81	27.90	28.75	1,719	+0.55(+1.96%)