VNQ returned 30.7% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $73.39 | $73.98 | $73.32 | $73.95 | 4,649,650 |
December 30 2019 | $73.23 | $73.49 | $73.02 | $73.42 | 3,466,516 |
December 27 2019 | $73.29 | $73.46 | $73.08 | $73.35 | 4,195,939 |
December 26 2019 | $72.86 | $73.14 | $72.75 | $73.12 | 2,243,867 |
December 24 2019 | $72.79 | $72.93 | $72.52 | $72.80 | 1,961,982 |
December 23 2019 | $73.36 | $73.36 | $72.54 | $72.61 | 5,369,198 |
December 20 2019 | $72.78 | $73.30 | $72.72 | $72.98 | 9,514,641 |
December 19 2019 | $71.91 | $72.62 | $71.83 | $72.58 | 6,117,369 |
December 18 2019 | $71.10 | $72.14 | $71.10 | $71.94 | 6,341,086 |
December 17 2019 | $71.97 | $72.01 | $70.96 | $71.08 | 9,650,312 |
December 16 2019 | $71.45 | $71.91 | $70.95 | $71.75 | 5,185,164 |
December 13 2019 | $71.26 | $71.60 | $70.71 | $71.24 | 6,814,215 |
December 12 2019 | $72.21 | $72.47 | $71.12 | $71.23 | 7,925,276 |
December 11 2019 | $73.00 | $73.02 | $71.98 | $72.20 | 5,112,274 |
December 10 2019 | $73.39 | $73.55 | $72.78 | $72.94 | 5,227,087 |
December 09 2019 | $73.33 | $73.50 | $73.02 | $73.37 | 3,999,568 |
December 06 2019 | $73.05 | $73.62 | $73.05 | $73.23 | 4,486,032 |
December 05 2019 | $73.02 | $73.11 | $72.66 | $73.08 | 4,846,937 |
December 04 2019 | $72.60 | $73.31 | $72.52 | $73.04 | 4,129,850 |
December 03 2019 | $72.24 | $72.83 | $72.18 | $72.74 | 4,763,760 |
December 02 2019 | $73.09 | $73.35 | $72.23 | $72.27 | 9,431,057 |
November 29 2019 | $73.72 | $74.00 | $73.35 | $73.39 | 3,531,073 |
November 27 2019 | $73.38 | $73.76 | $73.16 | $73.72 | 4,121,658 |
November 26 2019 | $72.57 | $73.42 | $72.50 | $73.38 | 4,858,524 |
November 25 2019 | $72.34 | $72.83 | $72.34 | $72.42 | 5,184,596 |
