VNQ returned -6.1% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $58.24 | $58.56 | $57.45 | $58.44 | 15,750,630 |
December 28 2018 | $58.71 | $58.92 | $57.84 | $58.28 | 12,729,310 |
December 27 2018 | $57.67 | $58.16 | $56.44 | $58.10 | 12,102,330 |
December 26 2018 | $56.34 | $58.10 | $55.71 | $58.10 | 16,977,090 |
December 24 2018 | $58.06 | $58.25 | $56.18 | $56.22 | 9,335,758 |
December 21 2018 | $59.26 | $60.36 | $58.24 | $58.30 | 16,609,289 |
December 20 2018 | $59.95 | $60.13 | $58.69 | $59.12 | 13,284,120 |
December 19 2018 | $60.71 | $61.13 | $59.78 | $60.02 | 10,760,240 |
December 18 2018 | $60.73 | $61.10 | $60.40 | $60.69 | 9,575,716 |
December 17 2018 | $62.49 | $62.69 | $59.93 | $60.07 | 20,329,330 |
December 14 2018 | $62.37 | $62.70 | $62.10 | $62.42 | 10,390,360 |
December 13 2018 | $62.32 | $63.09 | $62.27 | $62.60 | 6,131,644 |
December 12 2018 | $63.60 | $63.70 | $62.16 | $62.24 | 6,943,919 |
December 11 2018 | $63.55 | $63.81 | $63.22 | $63.22 | 5,108,831 |
December 10 2018 | $63.64 | $63.69 | $62.40 | $63.19 | 5,804,325 |
December 07 2018 | $64.23 | $64.35 | $63.36 | $63.60 | 9,987,828 |
December 06 2018 | $62.54 | $64.52 | $61.97 | $64.44 | 15,059,800 |
December 04 2018 | $63.78 | $63.99 | $62.72 | $62.89 | 9,346,730 |
December 03 2018 | $63.88 | $63.94 | $63.24 | $63.83 | 7,405,923 |
November 30 2018 | $63.05 | $63.54 | $62.83 | $63.49 | 6,640,995 |
November 29 2018 | $62.84 | $63.20 | $62.47 | $62.89 | 5,680,972 |
November 28 2018 | $62.34 | $62.93 | $62.07 | $62.88 | 8,681,263 |
November 27 2018 | $62.00 | $62.33 | $61.76 | $62.32 | 5,183,596 |
November 26 2018 | $62.16 | $62.33 | $61.77 | $62.06 | 4,422,226 |
November 23 2018 | $61.86 | $62.22 | $61.58 | $61.94 | 2,815,494 |
