VNQ returned 4.3% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $61.70 | $61.82 | $61.50 | $61.60 | 2,957,466 |
December 28 2017 | $61.16 | $61.64 | $61.10 | $61.58 | 3,172,898 |
December 27 2017 | $61.48 | $61.48 | $61.10 | $61.25 | 4,341,891 |
December 26 2017 | $60.76 | $61.21 | $60.64 | $61.05 | 2,874,504 |
December 22 2017 | $60.37 | $60.83 | $60.29 | $60.75 | 6,484,466 |
December 21 2017 | $60.84 | $60.84 | $60.26 | $60.33 | 4,701,301 |
December 20 2017 | $61.30 | $61.47 | $60.56 | $60.57 | 7,831,854 |
December 19 2017 | $62.63 | $62.64 | $61.16 | $61.28 | 5,259,603 |
December 18 2017 | $62.33 | $62.97 | $62.32 | $62.61 | 5,169,495 |
December 15 2017 | $61.89 | $62.32 | $61.87 | $62.20 | 4,909,508 |
December 14 2017 | $61.86 | $62.05 | $61.68 | $61.81 | 4,901,039 |
December 13 2017 | $61.86 | $62.12 | $61.71 | $61.82 | 3,887,097 |
December 12 2017 | $61.49 | $61.89 | $61.22 | $61.72 | 4,732,226 |
December 11 2017 | $61.44 | $61.52 | $61.29 | $61.42 | 5,326,279 |
December 08 2017 | $61.36 | $61.53 | $61.08 | $61.43 | 3,448,576 |
December 07 2017 | $60.92 | $61.17 | $60.76 | $61.11 | 4,049,366 |
December 06 2017 | $61.05 | $61.25 | $60.68 | $60.96 | 3,967,928 |
December 05 2017 | $61.60 | $61.63 | $61.00 | $61.02 | 4,372,840 |
December 04 2017 | $61.96 | $62.21 | $61.52 | $61.53 | 4,484,137 |
December 01 2017 | $61.77 | $62.07 | $61.30 | $61.84 | 4,664,751 |
November 30 2017 | $61.70 | $61.88 | $61.51 | $61.69 | 4,849,810 |
November 29 2017 | $61.42 | $61.74 | $61.23 | $61.60 | 4,634,148 |
November 28 2017 | $61.78 | $61.86 | $61.26 | $61.58 | 2,946,778 |
November 27 2017 | $62.17 | $62.17 | $61.79 | $61.81 | 2,217,987 |
November 24 2017 | $62.07 | $62.20 | $62.05 | $62.10 | 1,254,997 |
