VNQ returned -6.1% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $58.81 | $59.13 | $58.01 | $59.01 | 15,750,630 |
December 28 2018 | $59.28 | $59.50 | $58.41 | $58.86 | 12,729,310 |
December 27 2018 | $58.24 | $58.73 | $57.00 | $58.67 | 12,102,330 |
December 26 2018 | $56.89 | $58.67 | $56.25 | $58.67 | 16,977,090 |
December 24 2018 | $58.63 | $58.82 | $56.73 | $56.78 | 9,335,758 |
December 21 2018 | $59.84 | $60.95 | $58.82 | $58.87 | 16,609,289 |
December 20 2018 | $60.53 | $60.72 | $59.27 | $59.70 | 13,284,120 |
December 19 2018 | $61.30 | $61.73 | $60.37 | $60.61 | 10,760,240 |
December 18 2018 | $61.33 | $61.70 | $60.99 | $61.29 | 9,575,716 |
December 17 2018 | $63.11 | $63.30 | $60.52 | $60.66 | 20,329,330 |
December 14 2018 | $62.98 | $63.32 | $62.71 | $63.04 | 10,390,360 |
December 13 2018 | $62.93 | $63.71 | $62.88 | $63.22 | 6,131,644 |
December 12 2018 | $64.22 | $64.32 | $62.77 | $62.85 | 6,943,919 |
December 11 2018 | $64.18 | $64.43 | $63.84 | $63.84 | 5,108,831 |
December 10 2018 | $64.26 | $64.32 | $63.02 | $63.81 | 5,804,325 |
December 07 2018 | $64.86 | $64.98 | $63.98 | $64.22 | 9,987,828 |
December 06 2018 | $63.15 | $65.15 | $62.58 | $65.07 | 15,059,800 |
December 04 2018 | $64.40 | $64.62 | $63.34 | $63.50 | 9,346,730 |
December 03 2018 | $64.50 | $64.57 | $63.86 | $64.46 | 7,405,923 |
November 30 2018 | $63.67 | $64.17 | $63.45 | $64.11 | 6,640,995 |
November 29 2018 | $63.46 | $63.82 | $63.08 | $63.51 | 5,680,972 |
November 28 2018 | $62.96 | $63.55 | $62.68 | $63.49 | 8,681,263 |
November 27 2018 | $62.61 | $62.94 | $62.36 | $62.93 | 5,183,596 |
November 26 2018 | $62.78 | $62.94 | $62.38 | $62.67 | 4,422,226 |
November 23 2018 | $62.47 | $62.84 | $62.18 | $62.55 | 2,815,494 |
