Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	65.47	66.27	65.41	66.27	7,416,806	+0.89(+1.36%)
Sep 27, 2018	65.40	65.69	65.20	65.38	6,016,723	+0.31(+0.48%)
Sep 26, 2018	65.85	65.94	65.04	65.07	10,922,573	-0.79(-1.20%)
Sep 25, 2018	65.87	66.22	65.78	65.86	5,821,067	+0.01(+0.01%)
Sep 24, 2018	66.90	67.03	65.58	65.85	5,005,110	-1.20(-1.80%)
Sep 21, 2018	66.98	67.40	66.89	67.06	9,002,091	-0.02(-0.04%)
Sep 20, 2018	66.47	67.12	66.24	67.08	5,318,671	+0.62(+0.94%)
Sep 19, 2018	67.28	67.30	66.35	66.46	5,444,808	-0.79(-1.17%)
Sep 18, 2018	67.48	67.66	67.13	67.24	9,924,693	-0.32(-0.48%)
Sep 17, 2018	67.34	67.70	67.13	67.57	5,450,310	+0.22(+0.32%)
Sep 14, 2018	67.68	67.74	66.86	67.35	6,438,689	-0.43(-0.63%)
Sep 13, 2018	67.73	67.99	67.51	67.78	4,707,866	+0.33(+0.49%)
Sep 12, 2018	67.43	67.62	67.22	67.45	3,490,886	+0.03(+0.05%)
Sep 11, 2018	67.24	67.64	67.13	67.41	4,913,585	-0.01(-0.01%)
Sep 10, 2018	67.44	67.80	67.32	67.42	3,813,628	+0.30(+0.45%)
Sep 07, 2018	67.68	67.68	67.05	67.12	5,227,291	-0.74(-1.09%)
Sep 06, 2018	67.77	68.04	67.75	67.86	4,642,027	+0.19(+0.29%)
Sep 05, 2018	67.25	67.90	66.89	67.66	6,675,659	+0.39(+0.58%)
Sep 04, 2018	67.93	68.10	67.19	67.28	5,825,075	-0.81(-1.19%)
Aug 31, 2018		68.09	68.09	68.09	0	+0.27(+0.39%)
Aug 30, 2018	68.33	68.34	67.76	67.82	3,664,503	-0.44(-0.64%)
Aug 29, 2018	68.23	68.40	68.10	68.26	4,400,893	+0.02(+0.02%)
Aug 28, 2018	67.43	68.25	67.25	68.24	5,744,218	+0.91(+1.35%)
Aug 27, 2018	67.63	67.69	67.11	67.33	5,529,253	-0.24(-0.36%)
Aug 24, 2018	67.18	67.58	67.07	67.57	4,810,900	+0.40(+0.59%)
Aug 23, 2018	67.36	67.47	67.15	67.18	3,121,797	-0.17(-0.25%)
Aug 22, 2018	67.66	67.75	67.10	67.35	3,647,792	-0.38(-0.56%)
Aug 21, 2018	68.04	68.17	67.57	67.73	3,887,416	-0.41(-0.61%)
Aug 20, 2018	68.18	68.49	68.04	68.14	5,714,387	+0.05(+0.07%)
Aug 17, 2018	67.32	68.10	67.32	68.09	5,799,968	+0.62(+0.92%)
Aug 16, 2018	66.93	67.48	66.88	67.47	4,110,686	+0.54(+0.81%)
Aug 15, 2018	66.46	67.01	66.27	66.93	6,422,521	+0.51(+0.77%)
Aug 14, 2018	66.08	66.59	66.08	66.42	4,011,302	+0.32(+0.49%)
Aug 13, 2018	66.15	66.30	65.92	66.09	3,401,552	-0.13(-0.20%)
Aug 10, 2018	66.82	66.83	66.10	66.22	5,585,168	-0.51(-0.76%)
Aug 09, 2018	66.70	66.95	66.58	66.73	4,593,428	+0.03(+0.05%)
Aug 08, 2018	67.05	67.07	66.55	66.70	2,981,711	-0.39(-0.58%)
Aug 07, 2018	67.19	67.19	66.75	67.09	3,761,640	-0.12(-0.18%)
Aug 06, 2018	67.33	67.54	67.05	67.21	5,746,632	-0.09(-0.13%)
Aug 03, 2018	66.61	67.33	66.55	67.30	5,361,109	+0.72(+1.08%)
Aug 02, 2018	66.71	66.96	66.43	66.58	5,861,504	-0.27(-0.40%)
Aug 01, 2018	65.90	66.85	65.72	66.85	9,626,791	+0.47(+0.71%)
Jul 31, 2018	65.48	66.68	65.48	66.38	7,082,740	+1.09(+1.68%)
Jul 30, 2018	65.22	65.44	64.80	65.28	4,940,351	+0.04(+0.06%)
Jul 27, 2018	66.07	66.11	65.18	65.24	5,910,701	-0.70(-1.07%)
Jul 26, 2018	65.82	66.28	65.66	65.95	5,413,778	+0.22(+0.33%)
Jul 25, 2018	65.24	65.84	65.12	65.73	5,618,779	+0.52(+0.80%)
Jul 24, 2018	65.53	65.64	65.05	65.21	5,154,067	-0.33(-0.51%)
Jul 23, 2018	65.65	65.76	65.15	65.54	5,406,544	-0.14(-0.21%)
Jul 20, 2018	66.09	66.26	65.50	65.68	4,031,201	-0.64(-0.96%)
Jul 19, 2018	65.52	66.55	65.33	66.32	5,380,712	+0.77(+1.17%)
Jul 18, 2018	65.74	65.98	65.25	65.55	6,401,573	-0.29(-0.44%)
Jul 17, 2018	66.38	66.47	65.77	65.84	4,976,485	-0.44(-0.66%)
Jul 16, 2018	66.51	66.58	65.91	66.28	3,732,902	-0.36(-0.53%)
Jul 13, 2018	66.87	67.15	66.59	66.64	6,200,608	-0.20(-0.30%)
Jul 12, 2018	66.85	66.95	66.49	66.84	4,989,842	+0.20(+0.30%)
Jul 11, 2018	66.77	67.00	66.57	66.64	6,330,285	-0.22(-0.33%)
Jul 10, 2018	66.84	67.02	66.46	66.85	5,631,550	+0.14(+0.21%)
Jul 09, 2018	67.34	67.34	66.38	66.72	8,173,840	-0.53(-0.80%)
Jul 06, 2018	67.06	67.36	67.02	67.25	9,736,874	+0.36(+0.53%)
Jul 05, 2018	66.30	66.93	66.05	66.89	8,906,791	+0.79(+1.19%)
Jul 03, 2018		66.11	66.11	66.11	0	+0.49(+0.75%)