VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

MERCER GLOBAL ADVISORS INC /ADV's Holding History (CIK: 0000853758)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 102,446 Value ($000) $8,249 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 69,008 Value ($000) $4,830 Avg Close $66.33 Range $61.13 - $69.57

Q2 2025

Shares 44,822 Value ($000) $2,831 Avg Close $63.96 Range $58.92 - $69.90

Q1 2025

Shares 54,735 Value ($000) $3,764 Avg Close $62.10 Range $55.13 - $69.10

Q4 2024

Shares 48,732 Value ($000) $2,870 Avg Close $60.66 Range $55.61 - $65.25

Q3 2024

Shares 20,719 Value ($000) $1,324 Avg Close $55.96 Range $48.28 - $62.92

Q2 2024

Shares 17,012 Value ($000) $872 Avg Close $44.49 Range $39.38 - $48.70

Q1 2024

Shares 16,492 Value ($000) $1 Avg Close $42.71 Range $39.41 - $47.58

Q4 2023

Shares 14,457 Value ($000) $1 Avg Close $41.74 Range $36.65 - $47.52

Q3 2023

Shares 13,494 Value ($000) $1 Avg Close $41.54 Range $38.09 - $46.14

Q2 2023

Shares 15,440 Value ($000) $1 Avg Close $41.40 Range $38.14 - $44.59

Q1 2023

Shares 14,831 Value ($000) $1 Avg Close $43.58 Range $37.43 - $48.05

Q4 2022

Shares 18,972 Value ($000) $1 Avg Close $37.75 Range $31.62 - $42.67

Q3 2022

Shares 18,713 Value ($000) $751 Avg Close $43.49 Range $34.25 - $47.88

Q2 2022

Shares 17,653 Value ($000) $908 Avg Close $49.12 Range $41.90 - $55.67

Q1 2022

Shares 19,188 Value ($000) $1,185 Avg Close $47.59 Range $42.74 - $55.75

Q4 2021

Shares 16,181 Value ($000) $827 Avg Close $45.11 Range $39.23 - $49.21

Q3 2021

Shares 13,748 Value ($000) $759 Avg Close $49.08 Range $45.88 - $52.32

Q2 2021

Shares 12,640 Value ($000) $722 Avg Close $47.45 Range $44.22 - $50.77

Q1 2021

Shares 13,690 Value ($000) $730 Avg Close $43.25 Range $38.26 - $48.96

Q4 2020

Shares 13,283 Value ($000) $651 Avg Close $38.61 Range $31.59 - $44.00

Q3 2020

Shares 13,914 Value ($000) $584 Avg Close $33.04 Range $27.94 - $38.41

Q2 2020

Shares 13,412 Value ($000) $491 Avg Close $26.96 Range $17.53 - $37.49

Q1 2020

Shares 15,512 Value ($000) $416 Avg Close $39.41 Range $10.59 - $50.29

Q4 2019

Shares 37,947 Value ($000) $2,191 Avg Close $49.16 Range $42.73 - $58.47

Q3 2019

Shares 46,922 Value ($000) $3,426 Avg Close $54.96 Range $50.85 - $58.38

Q2 2019

Shares 57,088 Value ($000) $3,902 Avg Close $48.82 Range $43.78 - $56.44

Q1 2019

Shares 60,403 Value ($000) $3,539 Avg Close $47.25 Range $42.74 - $49.48

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	102,446	$8,249	$74.98	$66.52 - $81.39
Q3 2025	69,008	$4,830	$66.33	$61.13 - $69.57
Q2 2025	44,822	$2,831	$63.96	$58.92 - $69.90
Q1 2025	54,735	$3,764	$62.10	$55.13 - $69.10
Q4 2024	48,732	$2,870	$60.66	$55.61 - $65.25
Q3 2024	20,719	$1,324	$55.96	$48.28 - $62.92
Q2 2024	17,012	$872	$44.49	$39.38 - $48.70
Q1 2024	16,492	$1	$42.71	$39.41 - $47.58
Q4 2023	14,457	$1	$41.74	$36.65 - $47.52
Q3 2023	13,494	$1	$41.54	$38.09 - $46.14
Q2 2023	15,440	$1	$41.40	$38.14 - $44.59
Q1 2023	14,831	$1	$43.58	$37.43 - $48.05
Q4 2022	18,972	$1	$37.75	$31.62 - $42.67
Q3 2022	18,713	$751	$43.49	$34.25 - $47.88
Q2 2022	17,653	$908	$49.12	$41.90 - $55.67
Q1 2022	19,188	$1,185	$47.59	$42.74 - $55.75
Q4 2021	16,181	$827	$45.11	$39.23 - $49.21
Q3 2021	13,748	$759	$49.08	$45.88 - $52.32
Q2 2021	12,640	$722	$47.45	$44.22 - $50.77
Q1 2021	13,690	$730	$43.25	$38.26 - $48.96
Q4 2020	13,283	$651	$38.61	$31.59 - $44.00
Q3 2020	13,914	$584	$33.04	$27.94 - $38.41
Q2 2020	13,412	$491	$26.96	$17.53 - $37.49
Q1 2020	15,512	$416	$39.41	$10.59 - $50.29
Q4 2019	37,947	$2,191	$49.16	$42.73 - $58.47
Q3 2019	46,922	$3,426	$54.96	$50.85 - $58.38
Q2 2019	57,088	$3,902	$48.82	$43.78 - $56.44
Q1 2019	60,403	$3,539	$47.25	$42.74 - $49.48