VNQ returned 4.3% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $62.29 | $62.41 | $62.09 | $62.19 | 2,957,466 |
December 28 2017 | $61.75 | $62.23 | $61.69 | $62.17 | 3,172,898 |
December 27 2017 | $62.07 | $62.07 | $61.69 | $61.84 | 4,341,891 |
December 26 2017 | $61.34 | $61.80 | $61.21 | $61.63 | 2,874,504 |
December 22 2017 | $60.94 | $61.41 | $60.87 | $61.33 | 6,484,466 |
December 21 2017 | $61.42 | $61.42 | $60.84 | $60.91 | 4,701,301 |
December 20 2017 | $61.89 | $62.06 | $61.14 | $61.14 | 7,831,854 |
December 19 2017 | $63.23 | $63.24 | $61.75 | $61.86 | 5,259,603 |
December 18 2017 | $62.92 | $63.57 | $62.92 | $63.20 | 5,169,495 |
December 15 2017 | $62.48 | $62.92 | $62.46 | $62.79 | 4,909,508 |
December 14 2017 | $62.45 | $62.64 | $62.27 | $62.40 | 4,901,039 |
December 13 2017 | $62.45 | $62.71 | $62.30 | $62.41 | 3,887,097 |
December 12 2017 | $62.08 | $62.48 | $61.80 | $62.31 | 4,732,226 |
December 11 2017 | $62.03 | $62.10 | $61.88 | $62.01 | 5,326,279 |
December 08 2017 | $61.94 | $62.12 | $61.66 | $62.02 | 3,448,576 |
December 07 2017 | $61.50 | $61.76 | $61.34 | $61.70 | 4,049,366 |
December 06 2017 | $61.63 | $61.83 | $61.26 | $61.54 | 3,967,928 |
December 05 2017 | $62.18 | $62.21 | $61.59 | $61.60 | 4,372,840 |
December 04 2017 | $62.55 | $62.81 | $62.10 | $62.12 | 4,484,137 |
December 01 2017 | $62.35 | $62.66 | $61.88 | $62.43 | 4,664,751 |
November 30 2017 | $62.29 | $62.47 | $62.09 | $62.28 | 4,849,810 |
November 29 2017 | $62.01 | $62.33 | $61.82 | $62.19 | 4,634,148 |
November 28 2017 | $62.37 | $62.45 | $61.84 | $62.16 | 2,946,778 |
November 27 2017 | $62.76 | $62.77 | $62.38 | $62.40 | 2,217,987 |
November 24 2017 | $62.66 | $62.80 | $62.64 | $62.69 | 1,254,997 |
