VNQ returned -6.1% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $58.23 | $58.55 | $57.44 | $58.43 | 15,750,630 |
December 28 2018 | $58.70 | $58.91 | $57.83 | $58.27 | 12,729,310 |
December 27 2018 | $57.66 | $58.15 | $56.43 | $58.09 | 12,102,330 |
December 26 2018 | $56.33 | $58.09 | $55.70 | $58.09 | 16,977,090 |
December 24 2018 | $58.05 | $58.24 | $56.17 | $56.21 | 9,335,758 |
December 21 2018 | $59.25 | $60.35 | $58.24 | $58.29 | 16,609,289 |
December 20 2018 | $59.94 | $60.12 | $58.68 | $59.11 | 13,284,120 |
December 19 2018 | $60.70 | $61.12 | $59.77 | $60.01 | 10,760,240 |
December 18 2018 | $60.72 | $61.09 | $60.39 | $60.68 | 9,575,716 |
December 17 2018 | $62.48 | $62.68 | $59.92 | $60.06 | 20,329,330 |
December 14 2018 | $62.36 | $62.69 | $62.09 | $62.41 | 10,390,360 |
December 13 2018 | $62.31 | $63.08 | $62.26 | $62.59 | 6,131,644 |
December 12 2018 | $63.59 | $63.69 | $62.15 | $62.23 | 6,943,919 |
December 11 2018 | $63.54 | $63.80 | $63.21 | $63.21 | 5,108,831 |
December 10 2018 | $63.63 | $63.68 | $62.39 | $63.18 | 5,804,325 |
December 07 2018 | $64.22 | $64.34 | $63.35 | $63.59 | 9,987,828 |
December 06 2018 | $62.53 | $64.51 | $61.96 | $64.43 | 15,059,800 |
December 04 2018 | $63.77 | $63.98 | $62.71 | $62.87 | 9,346,730 |
December 03 2018 | $63.87 | $63.93 | $63.23 | $63.82 | 7,405,923 |
November 30 2018 | $63.04 | $63.53 | $62.82 | $63.48 | 6,640,995 |
November 29 2018 | $62.83 | $63.19 | $62.46 | $62.88 | 5,680,972 |
November 28 2018 | $62.33 | $62.92 | $62.06 | $62.87 | 8,681,263 |
November 27 2018 | $61.99 | $62.32 | $61.75 | $62.31 | 5,183,596 |
November 26 2018 | $62.15 | $62.32 | $61.76 | $62.05 | 4,422,226 |
November 23 2018 | $61.85 | $62.21 | $61.57 | $61.93 | 2,815,494 |
