Vanguard Real Estate Index Fund Investor Shares (VGSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.19
-0.47 (-1.58%)
Dec 19, 2024, 4:00 PM EST
VGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 1.71% |
| Dec 19, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -1.58% |
| Dec 18, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -4.08% |
| Dec 17, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.51% |
| Dec 16, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.32% |
| Dec 13, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.32% |
| Dec 12, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.16% |
| Dec 11, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.19% |
| Dec 10, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -1.48% |
| Dec 9, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.22% |
| Dec 6, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.06% |
| Dec 5, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.31% |
| Dec 4, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.25% |
| Dec 3, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.53% |
| Dec 2, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -1.29% |
| Nov 29, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.52% |
| Nov 27, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.61% |
| Nov 26, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.40% |
| Nov 25, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 1.34% |
| Nov 22, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.82% |
| Nov 21, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.73% |
| Nov 20, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.19% |
| Nov 19, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.57% |
| Nov 18, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.67% |
| Nov 15, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.10% |
| Nov 14, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.99% |
| Nov 13, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.54% |
| Nov 12, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -1.36% |
| Nov 11, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.50% |
| Nov 8, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 1.46% |
| Nov 7, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 1.13% |
| Nov 6, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -2.08% |
| Nov 5, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 1.37% |
| Nov 4, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 1.10% |
| Nov 1, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.05% |
| Oct 31, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -1.67% |
| Oct 30, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.44% |
| Oct 29, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.81% |
| Oct 28, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.28% |
| Oct 25, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.90% |
| Oct 24, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.19% |
| Oct 23, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.85% |
| Oct 22, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.13% |
| Oct 21, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -2.01% |
| Oct 18, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.71% |
| Oct 17, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.71% |
| Oct 16, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 1.06% |
| Oct 15, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 1.20% |
| Oct 14, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.64% |
| Oct 11, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 1.06% |
| Oct 10, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.76% |
| Oct 9, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.03% |
| Oct 8, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.16% |
| Oct 7, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.82% |
| Oct 4, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.50% |
| Oct 3, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.84% |
| Oct 2, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.44% |
| Oct 1, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.65% |
| Sep 30, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.72% |
| Sep 27, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.65% |
| Sep 26, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.89% |
| Sep 25, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.58% |
| Sep 24, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.03% |
| Sep 23, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 1.02% |
| Sep 20, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.37% |
| Sep 19, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.03% |
| Sep 18, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.12% |
| Sep 17, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.73% |
| Sep 16, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.37% |
| Sep 13, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 1.02% |
| Sep 12, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.40% |
| Sep 11, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.15% |
| Sep 10, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 1.51% |
| Sep 9, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 1.01% |
| Sep 6, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.06% |
| Sep 5, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.32% |
| Sep 4, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.25% |
| Sep 3, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.03% |
| Aug 30, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.99% |
| Aug 29, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.35% |
| Aug 28, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.35% |
| Aug 27, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.16% |
| Aug 26, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.03% |
| Aug 23, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 2.11% |
| Aug 22, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.36% |
| Aug 21, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.49% |
| Aug 20, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.07% |
| Aug 19, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.79% |
| Aug 16, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.03% |
| Aug 15, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.13% |
| Aug 14, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.33% |
| Aug 13, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.87% |
| Aug 12, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.76% |
| Aug 9, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.43% |
| Aug 8, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 1.04% |
| Aug 7, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.80% |
| Aug 6, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 2.21% |
| Aug 5, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -2.97% |
| Aug 2, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.13% |
| Aug 1, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.13% |