The average closing price for VNQ in 2022 was $84.74. It was down 26.4% for the year. The latest price is $89.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $75.21 | $75.55 | $74.32 | $75.21 | 4,897,662 |
December 29 2022 | $74.66 | $75.92 | $74.44 | $75.76 | 5,398,596 |
December 28 2022 | $75.58 | $75.93 | $74.03 | $74.14 | 5,167,955 |
December 27 2022 | $75.42 | $75.66 | $74.76 | $75.42 | 3,962,002 |
December 23 2022 | $74.56 | $75.47 | $74.23 | $75.45 | 3,539,554 |
December 22 2022 | $74.47 | $74.83 | $73.40 | $74.78 | 6,620,459 |
December 21 2022 | $74.96 | $75.91 | $74.86 | $75.10 | 7,101,745 |
December 20 2022 | $74.30 | $74.89 | $73.61 | $74.46 | 6,614,822 |
December 19 2022 | $75.53 | $75.53 | $74.20 | $74.65 | 3,776,122 |
December 16 2022 | $76.81 | $76.81 | $74.78 | $75.61 | 8,166,432 |
December 15 2022 | $77.79 | $78.34 | $77.19 | $77.62 | 5,325,477 |
December 14 2022 | $79.16 | $80.13 | $78.27 | $78.67 | 6,553,270 |
December 13 2022 | $79.92 | $80.45 | $78.30 | $79.21 | 6,864,416 |
December 12 2022 | $77.36 | $77.78 | $76.49 | $77.77 | 5,115,862 |
December 09 2022 | $77.07 | $77.92 | $76.88 | $77.18 | 4,572,502 |
December 08 2022 | $77.02 | $78.02 | $76.88 | $77.32 | 3,994,372 |
December 07 2022 | $76.48 | $77.59 | $76.32 | $76.78 | 6,206,746 |
December 06 2022 | $77.52 | $77.56 | $76.30 | $76.63 | 5,276,881 |
December 05 2022 | $78.56 | $78.56 | $77.19 | $77.36 | 5,983,225 |
December 02 2022 | $78.09 | $79.19 | $77.77 | $78.80 | 3,953,700 |
December 01 2022 | $79.78 | $80.37 | $78.38 | $79.03 | 5,039,074 |
November 30 2022 | $77.25 | $79.25 | $76.67 | $79.20 | 7,077,835 |
November 29 2022 | $76.23 | $77.53 | $75.99 | $77.43 | 6,035,678 |
November 28 2022 | $77.82 | $78.19 | $75.99 | $76.17 | 4,032,741 |
November 25 2022 | $77.84 | $78.28 | $77.84 | $78.27 | 1,524,066 |
Daily pricing data for VNQ dates back to 9/29/2004, and may be incomplete.
