VNQ returned -6.1% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $57.69 | $58.00 | $56.90 | $57.89 | 15,750,630 |
December 28 2018 | $58.15 | $58.36 | $57.29 | $57.73 | 12,729,310 |
December 27 2018 | $57.13 | $57.61 | $55.91 | $57.55 | 12,102,330 |
December 26 2018 | $55.81 | $57.55 | $55.18 | $57.55 | 16,977,090 |
December 24 2018 | $57.51 | $57.70 | $55.64 | $55.69 | 9,335,758 |
December 21 2018 | $58.70 | $59.79 | $57.69 | $57.75 | 16,609,289 |
December 20 2018 | $59.38 | $59.56 | $58.14 | $58.56 | 13,284,120 |
December 19 2018 | $60.13 | $60.55 | $59.22 | $59.46 | 10,760,240 |
December 18 2018 | $60.15 | $60.52 | $59.83 | $60.12 | 9,575,716 |
December 17 2018 | $61.90 | $62.10 | $59.36 | $59.50 | 20,329,330 |
December 14 2018 | $61.78 | $62.11 | $61.51 | $61.83 | 10,390,360 |
December 13 2018 | $61.73 | $62.49 | $61.68 | $62.01 | 6,131,644 |
December 12 2018 | $63.00 | $63.10 | $61.57 | $61.65 | 6,943,919 |
December 11 2018 | $62.95 | $63.20 | $62.62 | $62.62 | 5,108,831 |
December 10 2018 | $63.03 | $63.09 | $61.81 | $62.59 | 5,804,325 |
December 07 2018 | $63.63 | $63.74 | $62.76 | $63.00 | 9,987,828 |
December 06 2018 | $61.95 | $63.91 | $61.39 | $63.83 | 15,059,800 |
December 04 2018 | $63.17 | $63.39 | $62.13 | $62.29 | 9,346,730 |
December 03 2018 | $63.27 | $63.33 | $62.64 | $63.23 | 7,405,923 |
November 30 2018 | $62.45 | $62.94 | $62.24 | $62.89 | 6,640,995 |
November 29 2018 | $62.24 | $62.60 | $61.88 | $62.30 | 5,680,972 |
November 28 2018 | $61.75 | $62.34 | $61.48 | $62.28 | 8,681,263 |
November 27 2018 | $61.42 | $61.74 | $61.17 | $61.73 | 5,183,596 |
November 26 2018 | $61.58 | $61.74 | $61.19 | $61.47 | 4,422,226 |
November 23 2018 | $61.28 | $61.64 | $60.99 | $61.35 | 2,815,494 |
