Vanguard Real Estate Index Fund Investor Shares (VGSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.81
+0.59 (2.02%)
Jan 16, 2025, 4:00 PM EST
VGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.03% |
| Jan 16, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 2.02% |
| Jan 15, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.62% |
| Jan 14, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.87% |
| Jan 13, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.16% |
| Jan 10, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -2.37% |
| Jan 8, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.24% |
| Jan 7, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.85% |
| Jan 6, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.35% |
| Jan 3, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 1.29% |
| Jan 2, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.91% |
| Dec 31, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.89% |
| Dec 30, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.47% |
| Dec 27, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.97% |
| Dec 26, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.13% |
| Dec 24, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.75% |
| Dec 23, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.54% |
| Dec 20, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.42 | 1.71% |
| Dec 19, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.92 | -1.58% |
| Dec 18, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.39 | -4.08% |
| Dec 17, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.64 | -0.51% |
| Dec 16, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.79 | -0.32% |
| Dec 13, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.89 | -0.32% |
| Dec 12, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 30.99 | -0.16% |
| Dec 11, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.04 | -0.19% |
| Dec 10, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.10 | -1.48% |
| Dec 9, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.57 | 0.22% |
| Dec 6, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.50 | -0.06% |
| Dec 5, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.52 | -0.31% |
| Dec 4, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.62 | -0.25% |
| Dec 3, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.70 | -0.53% |
| Dec 2, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.86 | -1.29% |
| Nov 29, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.28 | -0.52% |
| Nov 27, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.45 | 0.61% |
| Nov 26, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.25 | 0.40% |
| Nov 25, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.12 | 1.34% |
| Nov 22, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.70 | 0.82% |
| Nov 21, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.44 | 0.73% |
| Nov 20, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.21 | -0.19% |
| Nov 19, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.27 | 0.57% |
| Nov 18, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.09 | 0.67% |
| Nov 15, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 30.88 | 0.10% |
| Nov 14, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.85 | -0.99% |
| Nov 13, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.16 | 0.54% |
| Nov 12, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 30.99 | -1.36% |
| Nov 11, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.42 | -0.50% |
| Nov 8, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.58 | 1.46% |
| Nov 7, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.12 | 1.13% |
| Nov 6, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.78 | -2.08% |
| Nov 5, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.43 | 1.37% |
| Nov 4, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.00 | 1.10% |
| Nov 1, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.67 | -1.05% |
| Oct 31, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 30.99 | -1.67% |
| Oct 30, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.52 | 0.44% |
| Oct 29, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.38 | -0.81% |
| Oct 28, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.64 | 0.28% |
| Oct 25, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.55 | -0.90% |
| Oct 24, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.84 | 0.19% |
| Oct 23, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.78 | 0.85% |
| Oct 22, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | 0.13% |
| Oct 21, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.47 | -2.01% |
| Oct 18, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.11 | 0.71% |
| Oct 17, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 31.88 | -0.71% |
| Oct 16, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.11 | 1.06% |
| Oct 15, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.78 | 1.20% |
| Oct 14, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.40 | 0.64% |
| Oct 11, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.20 | 1.06% |
| Oct 10, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.87 | -0.76% |
| Oct 9, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | 0.03% |
| Oct 8, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.10 | 0.16% |
| Oct 7, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.05 | -0.82% |
| Oct 4, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.31 | -0.50% |
| Oct 3, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.47 | -0.84% |
| Oct 2, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.74 | -0.44% |
| Oct 1, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.87 | -0.65% |
| Sep 30, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.08 | 0.72% |
| Sep 27, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.86 | -0.65% |
| Sep 26, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.06 | -0.89% |
| Sep 25, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.35 | -0.58% |
| Sep 24, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.54 | 0.03% |
| Sep 23, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.53 | 1.02% |
| Sep 20, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.20 | -0.37% |
| Sep 19, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.32 | 0.03% |
| Sep 18, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.31 | -0.12% |
| Sep 17, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.35 | -0.73% |
| Sep 16, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.59 | 0.37% |
| Sep 13, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.47 | 1.02% |
| Sep 12, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.14 | 0.40% |
| Sep 11, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.01 | -0.15% |
| Sep 10, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.06 | 1.51% |
| Sep 9, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.59 | 1.01% |
| Sep 6, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.27 | -0.06% |
| Sep 5, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.29 | -0.32% |
| Sep 4, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.39 | 0.25% |
| Sep 3, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.31 | -0.03% |
| Aug 30, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.32 | 0.99% |
| Aug 29, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.01 | -0.35% |
| Aug 28, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.12 | -0.35% |
| Aug 27, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.23 | 0.16% |
| Aug 26, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.18 | -0.03% |