VNQ returned 4.3% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $62.90 | $63.03 | $62.70 | $62.80 | 2,957,466 |
December 28 2017 | $62.35 | $62.84 | $62.29 | $62.78 | 3,172,898 |
December 27 2017 | $62.68 | $62.68 | $62.29 | $62.44 | 4,341,891 |
December 26 2017 | $61.94 | $62.40 | $61.82 | $62.24 | 2,874,504 |
December 22 2017 | $61.54 | $62.02 | $61.47 | $61.93 | 6,484,466 |
December 21 2017 | $62.02 | $62.02 | $61.44 | $61.51 | 4,701,301 |
December 20 2017 | $62.50 | $62.67 | $61.74 | $61.74 | 7,831,854 |
December 19 2017 | $63.85 | $63.86 | $62.35 | $62.47 | 5,259,603 |
December 18 2017 | $63.54 | $64.20 | $63.53 | $63.82 | 5,169,495 |
December 15 2017 | $63.09 | $63.53 | $63.07 | $63.41 | 4,909,508 |
December 14 2017 | $63.06 | $63.25 | $62.89 | $63.01 | 4,901,039 |
December 13 2017 | $63.06 | $63.32 | $62.91 | $63.03 | 3,887,097 |
December 12 2017 | $62.69 | $63.09 | $62.41 | $62.92 | 4,732,226 |
December 11 2017 | $62.64 | $62.71 | $62.48 | $62.62 | 5,326,279 |
December 08 2017 | $62.55 | $62.73 | $62.27 | $62.62 | 3,448,576 |
December 07 2017 | $62.10 | $62.36 | $61.94 | $62.30 | 4,049,366 |
December 06 2017 | $62.24 | $62.44 | $61.86 | $62.15 | 3,967,928 |
December 05 2017 | $62.80 | $62.83 | $62.19 | $62.21 | 4,372,840 |
December 04 2017 | $63.17 | $63.42 | $62.71 | $62.73 | 4,484,137 |
December 01 2017 | $62.97 | $63.28 | $62.49 | $63.04 | 4,664,751 |
November 30 2017 | $62.90 | $63.08 | $62.70 | $62.89 | 4,849,810 |
November 29 2017 | $62.62 | $62.94 | $62.42 | $62.80 | 4,634,148 |
November 28 2017 | $62.98 | $63.06 | $62.45 | $62.77 | 2,946,778 |
November 27 2017 | $63.38 | $63.38 | $62.99 | $63.01 | 2,217,987 |
November 24 2017 | $63.28 | $63.41 | $63.26 | $63.31 | 1,254,997 |
