Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	23.56	23.57	22.81	23.14	6,996,913	-0.22(-0.96%)
Sep 29, 2009	23.80	23.98	23.27	23.36	5,729,894	+0.02(+0.07%)
Sep 28, 2009	22.98	23.77	22.87	23.34	4,738,262	+0.54(+2.37%)
Sep 25, 2009	22.57	23.06	22.36	22.80	8,306,149	+0.07(+0.32%)
Sep 24, 2009	23.73	23.83	22.58	22.73	8,608,675	-0.86(-3.65%)
Sep 23, 2009	24.56	24.56	23.55	23.59	5,955,662	-0.88(-3.61%)
Sep 22, 2009	24.02	24.51	23.89	24.47	8,120,189	+0.75(+3.17%)
Sep 21, 2009	23.76	24.00	23.54	23.72	4,384,941	-0.38(-1.56%)
Sep 18, 2009	24.20	24.41	23.67	24.10	5,200,050	+0.03(+0.14%)
Sep 17, 2009	24.15	25.00	23.70	24.06	9,323,160	+0.50(+2.13%)
Sep 16, 2009	23.45	24.20	23.34	23.56	6,621,500	+0.34(+1.45%)
Sep 15, 2009	23.02	23.56	22.56	23.22	6,432,095	+0.36(+1.60%)
Sep 14, 2009	21.88	22.88	21.87	22.86	4,034,637	+0.66(+2.96%)
Sep 11, 2009	22.37	22.47	21.93	22.20	4,313,393	-0.04(-0.17%)
Sep 10, 2009	21.89	22.29	21.58	22.24	3,830,884	+0.33(+1.49%)
Sep 09, 2009	21.48	21.99	21.30	21.91	5,112,709	+0.42(+1.95%)
Sep 08, 2009	21.10	21.49	20.94	21.49	3,712,549	+0.72(+3.49%)
Sep 04, 2009	20.53	20.77	20.16	20.77	2,872,962	+0.24(+1.17%)
Sep 03, 2009	20.39	20.55	20.00	20.53	3,497,595	+0.40(+1.99%)
Sep 02, 2009	20.37	20.53	20.13	20.13	6,230,165	-0.41(-2.02%)
Sep 01, 2009	21.54	21.73	20.52	20.54	7,882,201	-1.16(-5.35%)
Aug 31, 2009	21.65	21.87	21.48	21.70	5,357,867	-0.35(-1.58%)
Aug 28, 2009	22.05	22.13	21.66	22.05	5,562,730	+0.19(+0.89%)
Aug 27, 2009	21.64	21.91	21.20	21.86	4,460,014	+0.21(+0.97%)
Aug 26, 2009	21.54	21.68	21.34	21.65	4,850,509	+0.07(+0.31%)
Aug 25, 2009	21.50	21.75	21.32	21.58	6,303,402	+0.24(+1.11%)
Aug 24, 2009	21.72	21.73	21.25	21.34	10,780,603	-0.07(-0.34%)
Aug 21, 2009	21.16	21.86	21.05	21.42	10,771,707	+0.55(+2.62%)
Aug 20, 2009	20.07	20.89	20.04	20.87	9,472,705	+0.80(+3.99%)
Aug 19, 2009	19.87	20.16	19.75	20.07	4,873,462	-0.16(-0.79%)
Aug 18, 2009	20.10	20.45	19.96	20.23	4,305,962	-0.05(-0.27%)
Aug 17, 2009	20.33	20.38	19.90	20.28	6,125,985	-0.87(-4.13%)
Aug 14, 2009	21.25	21.26	20.63	21.16	6,402,273	-0.18(-0.83%)
Aug 13, 2009	21.47	21.55	21.06	21.33	9,660,793	+0.11(+0.52%)
Aug 12, 2009	21.03	21.65	21.01	21.22	8,357,673	+0.15(+0.73%)
Aug 11, 2009	21.48	21.59	20.81	21.07	7,735,238	-0.63(-2.90%)
Aug 10, 2009	22.10	22.15	21.46	21.70	8,018,967	-0.48(-2.14%)
Aug 07, 2009	21.51	22.61	21.19	22.17	9,899,382	+1.17(+5.58%)
Aug 06, 2009	21.46	22.00	21.00	21.00	10,771,578	-0.16(-0.76%)
Aug 05, 2009	20.39	21.27	20.23	21.16	7,174,614	+0.78(+3.82%)
Aug 04, 2009	19.23	20.53	19.08	20.38	6,248,713	+1.08(+5.61%)
Aug 03, 2009	19.39	19.42	19.03	19.30	4,599,051	+0.32(+1.66%)
Jul 31, 2009	19.00	19.18	18.80	18.98	3,996,306	-0.04(-0.23%)
Jul 30, 2009	18.68	19.29	18.63	19.03	3,470,554	+0.69(+3.74%)
Jul 29, 2009	18.45	18.58	18.20	18.34	2,147,901	-0.23(-1.25%)
Jul 28, 2009	18.48	18.65	18.30	18.58	2,625,457	+0.07(+0.39%)
Jul 27, 2009	18.33	18.64	18.21	18.50	3,882,987	+0.18(+0.97%)
Jul 24, 2009	18.08	18.39	17.85	18.33	5,471	+0.13(+0.70%)
Jul 23, 2009	17.52	18.41	17.46	18.20	5,287,448	+0.70(+3.98%)
Jul 22, 2009	17.23	17.75	17.21	17.50	3,526,790	+0.02(+0.13%)
Jul 21, 2009	17.69	17.69	17.11	17.48	5,410,025	-0.05(-0.28%)
Jul 20, 2009	17.15	17.61	17.10	17.53	3,053,793	+0.60(+3.52%)
Jul 17, 2009	17.29	17.33	16.81	16.93	2,631,960	-0.46(-2.67%)
Jul 16, 2009	17.13	17.54	16.86	17.40	2,906,106	+0.20(+1.16%)
Jul 15, 2009	16.92	17.44	16.76	17.20	3,199,159	+0.61(+3.70%)
Jul 14, 2009	16.44	16.74	16.15	16.59	5,106,328	+0.20(+1.21%)
Jul 13, 2009	15.97	16.49	15.97	16.39	7,109,641	+0.60(+3.78%)
Jul 10, 2009	15.67	15.88	15.38	15.79	2,033,996	-0.02(-0.14%)
Jul 09, 2009	16.23	16.29	15.79	15.81	2,332,656	-0.30(-1.89%)
Jul 08, 2009	16.36	16.42	15.66	16.12	4,288,930	-0.15(-0.95%)
Jul 07, 2009	16.97	16.98	16.21	16.27	3,683,897	-0.66(-3.89%)
Jul 06, 2009	16.41	16.97	16.26	16.93	4,802,055	+0.41(+2.51%)
Jul 02, 2009	17.19	17.22	16.50	16.51	4,241,003	-0.92(-5.29%)