Vanguard Real Estate Index Fund Investor Shares (VGSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.57
+0.37 (1.19%)
At close: May 18, 2026
VGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 1.19% |
| May 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.48% |
| May 14, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.60% |
| May 13, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.81% |
| May 12, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| May 11, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| May 8, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.25% |
| May 7, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.68% |
| May 6, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 1.38% |
| May 5, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.35% |
| May 4, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.69% |
| May 1, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.22% |
| Apr 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.49% |
| Apr 29, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.79% |
| Apr 28, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.92% |
| Apr 27, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.57% |
| Apr 24, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.25% |
| Apr 23, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.05% |
| Apr 22, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.79% |
| Apr 21, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -1.80% |
| Apr 20, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.34% |
| Apr 17, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 1.58% |
| Apr 16, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.93% |
| Apr 15, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.10% |
| Apr 14, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.90% |
| Apr 13, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.42% |
| Apr 10, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.26% |
| Apr 9, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.75% |
| Apr 8, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.73% |
| Apr 7, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.17% |
| Apr 6, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.13% |
| Apr 2, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.35% |
| Apr 1, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.37% |
| Mar 31, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.52% |
| Mar 30, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.38% |
| Mar 27, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.79% |
| Mar 26, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.07% |
| Mar 25, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.10% |
| Mar 24, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -1.72% |
| Mar 23, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.42 | 0.78% |
| Mar 20, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.19 | -3.12% |
| Mar 19, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.13 | -0.36% |
| Mar 18, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.24 | -1.48% |
| Mar 17, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 30.69 | 0.42% |
| Mar 16, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.56 | 0.82% |
| Mar 13, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.32 | 0.16% |
| Mar 12, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.27 | -0.68% |
| Mar 11, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.47 | -1.03% |
| Mar 10, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 30.79 | -0.13% |
| Mar 9, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 30.83 | 0.13% |