VNQ returned -5% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $71.85 | $72.67 | $71.26 | $72.57 | 4,827,636 |
December 30 2020 | $71.66 | $72.44 | $71.53 | $71.88 | 3,996,189 |
December 29 2020 | $72.36 | $72.75 | $71.41 | $71.48 | 3,880,214 |
December 28 2020 | $72.02 | $72.21 | $71.60 | $72.10 | 5,655,145 |
December 24 2020 | $71.33 | $71.69 | $71.12 | $71.67 | 1,563,650 |
December 23 2020 | $71.79 | $72.26 | $70.99 | $71.05 | 3,658,988 |
December 22 2020 | $71.06 | $71.58 | $70.73 | $71.51 | 2,828,935 |
December 21 2020 | $70.39 | $71.07 | $70.09 | $71.02 | 4,993,609 |
December 18 2020 | $72.96 | $72.97 | $70.97 | $71.42 | 3,988,469 |
December 17 2020 | $72.54 | $72.95 | $72.25 | $72.88 | 3,341,431 |
December 16 2020 | $72.31 | $72.71 | $71.82 | $72.18 | 3,419,865 |
December 15 2020 | $71.06 | $72.12 | $70.51 | $72.10 | 2,867,729 |
December 14 2020 | $71.55 | $72.05 | $70.60 | $70.65 | 3,735,158 |
December 11 2020 | $70.69 | $71.12 | $70.28 | $70.97 | 4,044,379 |
December 10 2020 | $70.96 | $71.50 | $70.77 | $71.03 | 3,737,916 |
December 09 2020 | $71.94 | $72.03 | $70.87 | $71.34 | 5,024,046 |
December 08 2020 | $71.72 | $72.17 | $71.69 | $71.79 | 2,648,390 |
December 07 2020 | $72.50 | $72.73 | $71.77 | $72.04 | 2,620,736 |
December 04 2020 | $71.89 | $72.69 | $71.89 | $72.67 | 3,053,210 |
December 03 2020 | $71.14 | $71.94 | $71.03 | $71.58 | 3,386,513 |
December 02 2020 | $71.39 | $71.80 | $70.92 | $70.98 | 3,738,506 |
December 01 2020 | $71.44 | $71.84 | $71.23 | $71.55 | 6,489,125 |
November 30 2020 | $71.29 | $71.35 | $70.41 | $70.64 | 6,413,676 |
November 27 2020 | $71.92 | $71.94 | $71.09 | $71.39 | 2,063,916 |
November 25 2020 | $71.72 | $71.82 | $70.70 | $71.71 | 5,792,761 |
