The average closing price for VNQ in 2021 was $85.35. It was up 40.1% for the year. The latest price is $89.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $99.78 | $100.64 | $99.73 | $100.04 | 5,440,307 |
December 30 2021 | $99.38 | $100.18 | $99.38 | $99.76 | 3,990,593 |
December 29 2021 | $98.87 | $99.55 | $98.35 | $99.33 | 3,843,126 |
December 28 2021 | $98.25 | $98.77 | $98.02 | $98.67 | 3,630,438 |
December 27 2021 | $96.68 | $98.32 | $96.60 | $98.31 | 9,185,342 |
December 23 2021 | $97.01 | $97.13 | $96.16 | $96.66 | 6,977,654 |
December 22 2021 | $96.07 | $96.86 | $95.96 | $96.77 | 4,517,479 |
December 21 2021 | $95.45 | $96.23 | $95.26 | $95.78 | 4,251,013 |
December 20 2021 | $94.46 | $94.99 | $93.65 | $94.72 | 6,071,252 |
December 17 2021 | $95.42 | $96.51 | $95.25 | $95.46 | 7,201,663 |
December 16 2021 | $95.91 | $96.47 | $95.06 | $95.58 | 6,178,907 |
December 15 2021 | $94.57 | $95.78 | $94.29 | $95.61 | 6,675,781 |
December 14 2021 | $95.25 | $95.43 | $93.84 | $94.29 | 5,924,491 |
December 13 2021 | $94.44 | $95.93 | $94.15 | $95.51 | 6,555,033 |
December 10 2021 | $94.81 | $94.83 | $94.21 | $94.62 | 3,828,228 |
December 09 2021 | $95.35 | $95.38 | $94.31 | $94.33 | 3,724,457 |
December 08 2021 | $95.03 | $95.95 | $94.83 | $95.72 | 5,542,372 |
December 07 2021 | $94.45 | $95.31 | $94.22 | $95.03 | 5,363,465 |
December 06 2021 | $92.62 | $94.36 | $92.62 | $93.68 | 7,212,402 |
December 03 2021 | $92.48 | $92.91 | $91.27 | $92.07 | 7,798,479 |
December 02 2021 | $90.13 | $92.92 | $89.92 | $92.38 | 7,134,370 |
December 01 2021 | $92.04 | $93.17 | $89.66 | $89.69 | 8,642,486 |
November 30 2021 | $92.39 | $92.63 | $91.11 | $91.19 | 6,335,842 |
November 29 2021 | $92.95 | $93.73 | $92.27 | $92.95 | 4,825,979 |
November 26 2021 | $93.55 | $93.55 | $91.72 | $92.27 | 3,514,669 |
Daily pricing data for VNQ dates back to 9/29/2004, and may be incomplete.
