Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		66.26	65.31	65.98	6,462,987	+0.16(+0.25%)
Jun 28, 2018	65.23	65.90	65.17	65.82	4,810,452	+0.58(+0.89%)
Jun 27, 2018	65.66	65.83	65.22	65.23	5,629,371	-0.25(-0.38%)
Jun 26, 2018	65.40	65.75	65.10	65.48	4,630,557	+0.21(+0.32%)
Jun 25, 2018	65.33	65.53	64.88	65.27	7,288,875	-0.17(-0.26%)
Jun 22, 2018	65.07	65.48	64.78	65.44	5,421,893	+0.51(+0.79%)
Jun 21, 2018	64.80	65.02	64.50	64.93	4,591,881	+0.31(+0.48%)
Jun 20, 2018	63.96	64.72	63.92	64.63	9,045,618	+0.71(+1.12%)
Jun 19, 2018	63.78	64.22	63.78	63.91	13,919,243	-0.06(-0.10%)
Jun 18, 2018	63.82	64.03	63.54	63.98	7,892,197	+0.02(+0.03%)
Jun 15, 2018		64.42	63.83	63.96	13,869,335	-0.04(-0.06%)
Jun 14, 2018	63.61	64.21	63.61	64.00	5,554,592	+0.60(+0.95%)
Jun 13, 2018	64.66	64.77	63.25	63.40	9,009,203	-1.26(-1.95%)
Jun 12, 2018	64.23	64.83	64.06	64.66	4,096,575	+0.39(+0.60%)
Jun 11, 2018	64.30	64.43	64.15	64.27	5,193,503	-0.10(-0.15%)
Jun 08, 2018	64.19	64.43	64.04	64.37	3,455,196	+0.23(+0.36%)
Jun 07, 2018	64.15	64.31	63.75	64.14	4,177,954	+0.00(+0.00%)
Jun 06, 2018		64.14	63.66	64.14	4,991,322	+0.15(+0.24%)
Jun 05, 2018	64.39	64.45	63.85	63.98	6,906,175	-0.17(-0.26%)
Jun 04, 2018	63.73	64.17	63.50	64.15	6,717,400	+0.55(+0.87%)
Jun 01, 2018	63.08	63.75	62.95	63.60	9,012,845	+0.28(+0.44%)
May 31, 2018	63.33	63.56	63.08	63.32	6,765,975	-0.22(-0.34%)
May 30, 2018	62.64	63.72	62.47	63.54	6,107,347	+0.85(+1.36%)
May 29, 2018	62.23	62.79	62.06	62.68	5,745,581	+0.30(+0.48%)
May 25, 2018		62.39	62.39	62.39	0	+0.22(+0.35%)
May 24, 2018	62.32	62.56	61.83	62.17	3,953,716	-0.13(-0.21%)
May 23, 2018	61.64	62.49	61.63	62.30	4,962,814	+0.62(+1.00%)
May 22, 2018	61.58	61.76	61.34	61.68	4,324,401	+0.09(+0.14%)
May 21, 2018	61.01	61.70	60.67	61.59	4,574,453	+0.72(+1.19%)
May 18, 2018	60.86	61.10	60.60	60.87	4,166,174	+0.08(+0.13%)
May 17, 2018	61.07	61.28	60.66	60.79	4,981,287	-0.30(-0.50%)
May 16, 2018	61.40	61.60	61.01	61.10	5,482,620	-0.18(-0.30%)
May 15, 2018	61.98	61.98	61.10	61.28	6,396,947	-1.01(-1.62%)
May 14, 2018	62.78	62.92	61.99	62.29	4,406,108	-0.54(-0.86%)
May 11, 2018	63.08	63.30	62.73	62.83	3,357,086	-0.22(-0.34%)
May 10, 2018	62.79	63.17	62.66	63.05	4,565,135	+0.49(+0.78%)
May 09, 2018	62.01	62.57	61.93	62.56	5,837,601	+0.42(+0.67%)
May 08, 2018	62.44	62.44	61.94	62.14	5,371,972	-0.31(-0.50%)
May 07, 2018	62.12	62.52	62.08	62.45	5,819,358	+0.42(+0.67%)
May 04, 2018	61.33	62.19	61.33	62.03	4,668,027	+0.67(+1.10%)
May 03, 2018	61.21	61.62	61.13	61.36	7,275,653	-0.04(-0.07%)
May 02, 2018	61.49	61.67	60.86	61.40	6,680,512	-0.22(-0.36%)
May 01, 2018	61.06	61.75	60.95	61.62	6,543,144	+0.55(+0.91%)
Apr 30, 2018	61.34	61.57	61.05	61.07	8,255,316	-0.24(-0.39%)
Apr 27, 2018	60.24	61.51	60.17	61.31	7,822,941	+1.04(+1.72%)
Apr 26, 2018	59.67	60.61	59.59	60.28	6,916,142	+0.78(+1.31%)
Apr 25, 2018	59.42	59.72	59.03	59.50	5,052,758	-0.11(-0.19%)
Apr 24, 2018	59.43	59.86	59.27	59.61	7,291,341	+0.22(+0.38%)
Apr 23, 2018	59.46	59.69	59.12	59.39	5,389,443	-0.05(-0.08%)
Apr 20, 2018	59.92	60.16	59.35	59.43	6,442,968	-0.55(-0.92%)
Apr 19, 2018	60.67	60.73	59.56	59.99	8,619,196	-0.88(-1.45%)
Apr 18, 2018	61.14	61.22	60.86	60.87	5,136,821	-0.13(-0.21%)
Apr 17, 2018	60.43	61.34	60.24	61.00	5,611,204	+0.71(+1.17%)
Apr 16, 2018	60.00	60.49	59.85	60.29	5,331,374	+0.37(+0.62%)
Apr 13, 2018	59.55	59.97	59.47	59.92	4,755,923	+0.31(+0.53%)
Apr 12, 2018	60.38	60.39	59.43	59.61	5,045,501	-0.67(-1.12%)
Apr 11, 2018	60.04	60.74	59.99	60.28	4,848,828	+0.13(+0.21%)
Apr 10, 2018	60.48	60.59	60.06	60.16	9,118,640	-0.06(-0.11%)
Apr 09, 2018	60.45	60.70	60.12	60.22	5,564,721	-0.19(-0.32%)
Apr 06, 2018	60.73	61.20	60.21	60.41	6,002,300	-0.46(-0.75%)
Apr 05, 2018	60.93	60.99	60.35	60.87	5,227,466	-0.02(-0.04%)
Apr 04, 2018	59.92	61.07	59.79	60.89	6,856,115	+0.63(+1.05%)
Apr 03, 2018	59.85	60.53	59.45	60.26	12,443,368	+0.51(+0.85%)