Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	66.87	67.40	66.64	67.34	8,084,808	+0.63(+0.95%)
Nov 29, 2018	66.65	67.03	66.25	66.71	6,916,166	+0.02(+0.02%)
Nov 28, 2018	66.12	66.75	65.84	66.69	10,568,799	+0.59(+0.89%)
Nov 27, 2018	65.76	66.11	65.50	66.10	6,310,647	+0.28(+0.42%)
Nov 26, 2018	65.93	66.11	65.52	65.82	5,383,735	+0.12(+0.19%)
Nov 23, 2018	65.61	66.00	65.31	65.70	3,427,542	-0.13(-0.20%)
Nov 21, 2018		65.83	65.83	65.83	0	+0.06(+0.09%)
Nov 20, 2018	66.12	66.65	65.76	65.77	6,447,094	-0.68(-1.03%)
Nov 19, 2018	66.48	66.94	66.05	66.45	8,665,001	+0.09(+0.14%)
Nov 16, 2018	65.53	66.46	65.47	66.36	5,292,884	+0.71(+1.08%)
Nov 15, 2018	65.91	65.94	65.00	65.65	7,808,256	-0.45(-0.68%)
Nov 14, 2018	66.36	66.53	65.79	66.11	5,534,151	-0.16(-0.25%)
Nov 13, 2018	66.39	66.64	65.87	66.27	5,944,155	-0.07(-0.10%)
Nov 12, 2018	66.30	66.89	66.16	66.34	6,050,416	+0.13(+0.20%)
Nov 09, 2018	66.14	66.43	65.84	66.21	4,125,250	-0.01(-0.01%)
Nov 08, 2018	66.06	66.26	65.67	66.21	4,333,712	+0.05(+0.07%)
Nov 07, 2018	65.67	66.19	65.32	66.16	9,202,808	+0.78(+1.19%)
Nov 06, 2018	65.12	65.41	64.96	65.38	5,025,394	+0.33(+0.50%)
Nov 05, 2018	64.23	65.26	64.22	65.06	8,221,222	+0.95(+1.49%)
Nov 02, 2018	64.76	64.78	63.37	64.10	9,263,399	-0.53(-0.83%)
Nov 01, 2018	64.38	64.77	64.09	64.64	7,380,926	+0.30(+0.47%)
Oct 31, 2018	65.07	65.20	64.21	64.33	10,131,536	-0.76(-1.17%)
Oct 30, 2018	64.32	65.59	64.15	65.10	11,021,334	+0.88(+1.37%)
Oct 29, 2018	63.84	64.66	63.81	64.22	8,716,251	+0.80(+1.27%)
Oct 26, 2018	65.04	65.04	62.99	63.41	14,270,066	-1.56(-2.40%)
Oct 25, 2018	64.23	65.33	63.95	64.97	7,567,309	+0.82(+1.28%)
Oct 24, 2018	63.72	64.71	63.59	64.15	7,324,382	+0.60(+0.94%)
Oct 23, 2018	63.06	63.95	62.79	63.55	8,507,829	+0.28(+0.44%)
Oct 22, 2018	64.23	64.55	63.27	63.27	9,129,817	-0.90(-1.40%)
Oct 19, 2018	63.66	64.37	63.66	64.17	6,522,119	+0.55(+0.87%)
Oct 18, 2018	63.73	64.22	63.43	63.62	8,301,512	-0.12(-0.19%)
Oct 17, 2018	63.92	64.07	63.29	63.74	6,195,362	-0.25(-0.39%)
Oct 16, 2018	62.81	64.11	62.53	63.99	6,471,130	+1.29(+2.06%)
Oct 15, 2018	62.25	63.28	62.20	62.70	10,380,775	+0.42(+0.67%)
Oct 12, 2018	63.12	63.31	61.92	62.28	12,378,672	-0.16(-0.26%)
Oct 11, 2018	64.39	64.39	62.37	62.44	15,183,378	-1.84(-2.86%)
Oct 10, 2018	65.10	65.46	64.27	64.28	10,758,739	-0.97(-1.49%)
Oct 09, 2018	65.18	65.54	64.86	65.25	7,124,304	+0.09(+0.14%)
Oct 08, 2018	64.33	65.41	64.23	65.16	6,387,805	+0.93(+1.45%)
Oct 05, 2018	64.28	64.64	64.19	64.23	6,052,436	-0.03(-0.05%)
Oct 04, 2018	64.55	64.60	63.85	64.27	8,229,171	-0.54(-0.84%)
Oct 03, 2018	65.51	65.73	64.43	64.81	8,648,969	-0.70(-1.07%)
Oct 02, 2018	65.67	65.87	65.41	65.51	6,996,144	-0.15(-0.23%)
Oct 01, 2018	66.21	66.39	65.65	65.65	8,784,463	-0.62(-0.93%)
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%)