VNQ returned -26.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $74.48 | $74.82 | $73.60 | $74.48 | 4,897,662 |
December 29 2022 | $73.93 | $75.19 | $73.71 | $75.02 | 5,398,596 |
December 28 2022 | $74.84 | $75.19 | $73.31 | $73.42 | 5,167,955 |
December 27 2022 | $74.69 | $74.92 | $74.03 | $74.69 | 3,962,002 |
December 23 2022 | $73.83 | $74.74 | $73.51 | $74.72 | 3,539,554 |
December 22 2022 | $73.75 | $74.10 | $72.68 | $74.06 | 6,620,459 |
December 21 2022 | $74.23 | $75.17 | $74.13 | $74.37 | 7,101,745 |
December 20 2022 | $73.58 | $74.17 | $72.89 | $73.74 | 6,614,822 |
December 19 2022 | $74.80 | $74.80 | $73.48 | $73.92 | 3,776,122 |
December 16 2022 | $76.06 | $76.06 | $74.05 | $74.88 | 8,166,432 |
December 15 2022 | $77.03 | $77.58 | $76.44 | $76.86 | 5,325,477 |
December 14 2022 | $78.39 | $79.35 | $77.51 | $77.91 | 6,553,270 |
December 13 2022 | $79.14 | $79.67 | $77.54 | $78.44 | 6,864,416 |
December 12 2022 | $76.60 | $77.02 | $75.74 | $77.01 | 5,115,862 |
December 09 2022 | $76.32 | $77.17 | $76.13 | $76.43 | 4,572,502 |
December 08 2022 | $76.28 | $77.26 | $76.13 | $76.57 | 3,994,372 |
December 07 2022 | $75.73 | $76.84 | $75.58 | $76.04 | 6,206,746 |
December 06 2022 | $76.77 | $76.80 | $75.55 | $75.88 | 5,276,881 |
December 05 2022 | $77.80 | $77.80 | $76.44 | $76.60 | 5,983,225 |
December 02 2022 | $77.34 | $78.42 | $77.01 | $78.03 | 3,953,700 |
December 01 2022 | $79.00 | $79.59 | $77.62 | $78.26 | 5,039,074 |
November 30 2022 | $76.50 | $78.48 | $75.93 | $78.43 | 7,077,835 |
November 29 2022 | $75.49 | $76.77 | $75.25 | $76.68 | 6,035,678 |
November 28 2022 | $77.07 | $77.43 | $75.25 | $75.43 | 4,032,741 |
November 25 2022 | $77.09 | $77.52 | $77.09 | $77.50 | 1,524,066 |
