VNQ returned -5% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $71.15 | $71.96 | $70.57 | $71.86 | 4,827,636 |
December 30 2020 | $70.97 | $71.74 | $70.83 | $71.18 | 3,996,189 |
December 29 2020 | $71.66 | $72.04 | $70.71 | $70.79 | 3,880,214 |
December 28 2020 | $71.32 | $71.51 | $70.91 | $71.40 | 5,655,145 |
December 24 2020 | $70.64 | $70.99 | $70.42 | $70.97 | 1,563,650 |
December 23 2020 | $71.09 | $71.56 | $70.30 | $70.36 | 3,658,988 |
December 22 2020 | $70.37 | $70.88 | $70.04 | $70.82 | 2,828,935 |
December 21 2020 | $69.70 | $70.38 | $69.41 | $70.33 | 4,993,609 |
December 18 2020 | $72.25 | $72.26 | $70.28 | $70.72 | 3,988,469 |
December 17 2020 | $71.83 | $72.24 | $71.55 | $72.17 | 3,341,431 |
December 16 2020 | $71.61 | $72.00 | $71.12 | $71.48 | 3,419,865 |
December 15 2020 | $70.37 | $71.42 | $69.83 | $71.40 | 2,867,729 |
December 14 2020 | $70.85 | $71.35 | $69.92 | $69.97 | 3,735,158 |
December 11 2020 | $70.00 | $70.43 | $69.59 | $70.28 | 4,044,379 |
December 10 2020 | $70.27 | $70.80 | $70.08 | $70.34 | 3,737,916 |
December 09 2020 | $71.24 | $71.32 | $70.18 | $70.65 | 5,024,046 |
December 08 2020 | $71.02 | $71.47 | $70.99 | $71.09 | 2,648,390 |
December 07 2020 | $71.79 | $72.02 | $71.07 | $71.34 | 2,620,736 |
December 04 2020 | $71.19 | $71.98 | $71.19 | $71.97 | 3,053,210 |
December 03 2020 | $70.45 | $71.24 | $70.34 | $70.88 | 3,386,513 |
December 02 2020 | $70.69 | $71.10 | $70.23 | $70.29 | 3,738,506 |
December 01 2020 | $70.75 | $71.14 | $70.53 | $70.85 | 6,489,125 |
November 30 2020 | $70.60 | $70.66 | $69.72 | $69.95 | 6,413,676 |
November 27 2020 | $71.22 | $71.24 | $70.40 | $70.69 | 2,063,916 |
November 25 2020 | $71.02 | $71.12 | $70.02 | $71.01 | 5,792,761 |
