VNQ returned -5% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $71.14 | $71.95 | $70.56 | $71.85 | 4,827,636 |
December 30 2020 | $70.96 | $71.73 | $70.82 | $71.17 | 3,996,189 |
December 29 2020 | $71.65 | $72.03 | $70.70 | $70.78 | 3,880,214 |
December 28 2020 | $71.31 | $71.50 | $70.90 | $71.39 | 5,655,145 |
December 24 2020 | $70.63 | $70.98 | $70.42 | $70.97 | 1,563,650 |
December 23 2020 | $71.08 | $71.55 | $70.29 | $70.35 | 3,658,988 |
December 22 2020 | $70.36 | $70.87 | $70.03 | $70.81 | 2,828,935 |
December 21 2020 | $69.69 | $70.37 | $69.40 | $70.32 | 4,993,609 |
December 18 2020 | $72.24 | $72.25 | $70.27 | $70.71 | 3,988,469 |
December 17 2020 | $71.82 | $72.23 | $71.54 | $72.16 | 3,341,431 |
December 16 2020 | $71.60 | $71.99 | $71.11 | $71.47 | 3,419,865 |
December 15 2020 | $70.36 | $71.41 | $69.82 | $71.39 | 2,867,729 |
December 14 2020 | $70.84 | $71.34 | $69.91 | $69.96 | 3,735,158 |
December 11 2020 | $69.99 | $70.42 | $69.58 | $70.27 | 4,044,379 |
December 10 2020 | $70.26 | $70.79 | $70.07 | $70.33 | 3,737,916 |
December 09 2020 | $71.23 | $71.31 | $70.17 | $70.64 | 5,024,046 |
December 08 2020 | $71.01 | $71.46 | $70.98 | $71.08 | 2,648,390 |
December 07 2020 | $71.78 | $72.01 | $71.06 | $71.33 | 2,620,736 |
December 04 2020 | $71.18 | $71.97 | $71.18 | $71.96 | 3,053,210 |
December 03 2020 | $70.44 | $71.23 | $70.33 | $70.87 | 3,386,513 |
December 02 2020 | $70.68 | $71.09 | $70.22 | $70.28 | 3,738,506 |
December 01 2020 | $70.74 | $71.13 | $70.52 | $70.84 | 6,489,125 |
November 30 2020 | $70.59 | $70.65 | $69.71 | $69.94 | 6,413,676 |
November 27 2020 | $71.21 | $71.23 | $70.39 | $70.68 | 2,063,916 |
November 25 2020 | $71.01 | $71.11 | $70.01 | $71.00 | 5,792,761 |
