VNQ: Historical Prices for VANGUARD SF REIT ETF

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	42.58	43.02	42.02	42.36	2,182,700	42.36
20-Nov-09	41.90	42.05	41.68	41.83	1,782,300	41.83
19-Nov-09	42.66	42.74	41.94	42.13	1,960,500	42.13
18-Nov-09	42.34	43.24	42.29	43.12	2,928,900	43.12
17-Nov-09	42.82	43.31	42.31	42.35	2,486,000	42.35
16-Nov-09	42.37	43.51	42.37	43.10	3,053,700	43.10
13-Nov-09	41.56	42.20	41.50	42.08	2,444,100	42.08
12-Nov-09	41.90	42.25	41.42	41.52	2,920,500	41.52
11-Nov-09	41.55	42.25	41.42	41.95	3,107,300	41.95
10-Nov-09	41.19	41.48	40.58	41.18	2,548,400	41.18
9-Nov-09	40.13	41.50	39.94	41.49	2,272,300	41.49
6-Nov-09	39.51	40.19	39.22	39.54	2,442,300	39.54
5-Nov-09	39.84	40.29	39.42	40.20	2,379,300	40.20
4-Nov-09	40.72	40.83	39.28	39.31	4,320,800	39.31
3-Nov-09	39.02	40.25	38.99	40.17	4,509,500	40.17
2-Nov-09	39.70	40.48	38.44	39.59	4,906,100	39.59
30-Oct-09	40.01	40.26	38.59	39.60	4,424,100	39.60
29-Oct-09	39.15	40.43	39.02	40.30	3,309,800	40.30
28-Oct-09	39.98	40.57	38.47	38.54	4,654,200	38.54
27-Oct-09	40.84	41.03	40.05	40.23	3,593,700	40.23
26-Oct-09	40.91	41.92	40.73	40.82	3,607,400	40.82
23-Oct-09	41.52	41.57	40.72	40.92	3,243,100	40.92
22-Oct-09	40.33	41.45	39.75	41.41	3,386,000	41.41
21-Oct-09	40.58	41.51	40.27	40.35	2,481,700	40.35
20-Oct-09	41.54	41.64	40.68	40.87	2,128,100	40.87
19-Oct-09	41.05	41.75	40.83	41.64	2,579,400	41.64
16-Oct-09	41.31	41.43	40.66	40.76	3,071,500	40.76
15-Oct-09	41.88	42.03	41.62	41.86	3,492,400	41.86
14-Oct-09	41.50	42.38	41.25	42.22	3,152,400	42.22
13-Oct-09	41.04	41.22	40.39	40.73	2,546,600	40.73
12-Oct-09	41.66	41.82	41.10	41.31	1,933,400	41.31
9-Oct-09	40.81	41.40	40.47	41.37	2,673,300	41.37
8-Oct-09	40.80	41.40	40.58	41.02	3,031,900	41.02
7-Oct-09	40.14	40.58	39.68	40.25	3,338,500	40.25
6-Oct-09	40.76	41.27	39.74	40.28	3,546,900	40.28
5-Oct-09	39.75	40.50	39.40	40.39	2,928,300	40.39
2-Oct-09	38.66	40.44	38.63	39.31	4,742,800	39.31
1-Oct-09	41.36	41.42	39.59	39.59	9,101,300	39.59
30-Sep-09	42.22	42.23	40.86	41.45	3,905,300	41.45
29-Sep-09	42.64	42.96	41.70	41.85	3,198,100	41.85
28-Sep-09	41.17	42.59	40.98	42.54	2,644,700	42.54
25-Sep-09	40.44	41.31	40.07	40.85	4,635,600	40.85
24-Sep-09	42.52	42.70	40.46	40.72	4,804,900	40.72
24-Sep-09	$ 0.417 Dividend
23-Sep-09	44.43	44.44	42.61	42.68	3,291,700	42.26
22-Sep-09	43.46	44.35	43.23	44.28	4,488,000	43.85
21-Sep-09	42.99	43.42	42.60	42.92	2,423,600	42.50
18-Sep-09	43.79	44.17	42.82	43.60	2,874,100	43.17
17-Sep-09	43.69	45.24	42.89	43.54	5,152,800	43.11
16-Sep-09	42.43	43.79	42.23	43.73	3,659,700	43.30
15-Sep-09	41.65	42.62	40.81	42.02	3,555,000	41.61
14-Sep-09	39.58	41.39	39.57	41.36	2,229,900	40.96
11-Sep-09	40.47	40.66	39.67	40.17	2,384,000	39.78
10-Sep-09	39.61	40.33	39.04	40.24	2,117,300	39.85
9-Sep-09	38.87	39.78	38.54	39.65	2,825,800	39.26
8-Sep-09	38.17	38.89	37.89	38.89	2,051,900	38.51
4-Sep-09	37.14	37.58	36.48	37.58	1,587,900	37.21
3-Sep-09	36.89	37.19	36.18	37.15	1,933,100	36.79
2-Sep-09	36.86	37.14	36.42	36.42	3,443,600	36.06
1-Sep-09	38.97	39.32	37.13	37.17	4,356,400	36.81
31-Aug-09	39.17	39.57	38.86	39.27	2,961,300	38.89
28-Aug-09	39.90	40.04	39.19	39.90	3,074,500	39.51
27-Aug-09	39.15	39.65	38.35	39.55	2,465,000	39.16
26-Aug-09	38.97	39.23	38.61	39.17	2,680,900	38.79
25-Aug-09	38.90	39.35	38.57	39.05	3,483,900	38.67
24-Aug-09	39.29	39.31	38.45	38.62	5,958,400	38.24
21-Aug-09	38.28	39.55	38.09	38.75	5,953,400	38.37
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions