Skip to main content
Vanguard Real Estate Index Fund Admiral Shares (VGSLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
133.37
-2.27 (-1.67%)
Oct 31, 2024, 8:01 PM EDT

VGSLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 31, 2024133.37133.37133.37133.37133.37-1.67%
Oct 30, 2024135.64135.64135.64135.64135.640.43%
Oct 29, 2024135.06135.06135.06135.06135.06-0.82%
Oct 28, 2024136.18136.18136.18136.18136.180.31%
Oct 25, 2024135.76135.76135.76135.76135.76-0.90%
Oct 24, 2024136.99136.99136.99136.99136.990.18%
Oct 23, 2024136.74136.74136.74136.74136.740.83%
Oct 22, 2024135.62135.62135.62135.62135.620.13%
Oct 21, 2024135.45135.45135.45135.45135.45-2.00%
Oct 18, 2024138.21138.21138.21138.21138.210.72%
Oct 17, 2024137.22137.22137.22137.22137.22-0.72%
Oct 16, 2024138.21138.21138.21138.21138.211.05%
Oct 15, 2024136.77136.77136.77136.77136.771.22%
Oct 14, 2024135.12135.12135.12135.12135.120.62%
Oct 11, 2024134.29134.29134.29134.29134.291.07%
Oct 10, 2024132.87132.87132.87132.87132.87-0.77%
Oct 9, 2024133.90133.90133.90133.90133.900.04%
Oct 8, 2024133.85133.85133.85133.85133.850.15%
Oct 7, 2024133.65133.65133.65133.65133.65-0.80%
Oct 4, 2024134.73134.73134.73134.73134.73-0.52%
Oct 3, 2024135.44135.44135.44135.44135.44-0.82%
Oct 2, 2024136.56136.56136.56136.56136.56-0.44%
Oct 1, 2024137.16137.16137.16137.16137.16-0.67%
Sep 30, 2024138.09138.09138.09138.09138.090.72%
Sep 27, 2024137.10137.10137.10137.10137.10-0.66%
Sep 26, 2024138.01138.01138.01138.01138.01-0.89%
Sep 25, 2024139.25139.25139.25139.25139.25-0.59%
Sep 24, 2024140.07140.07140.07140.07140.070.04%
Sep 23, 2024140.02140.02140.02140.02140.021.00%
Sep 20, 2024138.64138.64138.64138.64138.64-0.34%
Sep 19, 2024139.11139.11139.11139.11139.110.03%
Sep 18, 2024139.07139.07139.07139.07139.07-0.12%
Sep 17, 2024139.24139.24139.24139.24139.24-0.75%
Sep 16, 2024140.29140.29140.29140.29140.290.36%
Sep 13, 2024139.78139.78139.78139.78139.781.03%
Sep 12, 2024138.36138.36138.36138.36138.360.40%
Sep 11, 2024137.81137.81137.81137.81137.81-0.14%
Sep 10, 2024138.01138.01138.01138.01138.011.51%
Sep 9, 2024135.96135.96135.96135.96135.961.03%
Sep 6, 2024134.58134.58134.58134.58134.58-0.09%
Sep 5, 2024134.70134.70134.70134.70134.70-0.30%
Sep 4, 2024135.11135.11135.11135.11135.110.24%
Sep 3, 2024134.79134.79134.79134.79134.79-0.01%
Aug 30, 2024134.81134.81134.81134.81134.810.97%
Aug 29, 2024133.51133.51133.51133.51133.51-0.34%
Aug 28, 2024133.97133.97133.97133.97133.97-0.36%
Aug 27, 2024134.45134.45134.45134.45134.450.17%
Aug 26, 2024134.22134.22134.22134.22134.22-0.01%
Aug 23, 2024134.24134.24134.24134.24134.242.09%
Aug 22, 2024131.49131.49131.49131.49131.490.37%
Aug 21, 2024131.00131.00131.00131.00131.000.47%
Aug 20, 2024130.39130.39130.39130.39130.39-0.06%
Aug 19, 2024130.47130.47130.47130.47130.470.80%
Aug 16, 2024129.44129.44129.44129.44129.44-0.04%
Aug 15, 2024129.49129.49129.49129.49129.49-0.11%
Aug 14, 2024129.63129.63129.63129.63129.630.33%
Aug 13, 2024129.21129.21129.21129.21129.210.87%
Aug 12, 2024128.09128.09128.09128.09128.09-0.78%
Aug 9, 2024129.10129.10129.10129.10129.100.46%
Aug 8, 2024128.51128.51128.51128.51128.511.03%
Aug 7, 2024127.20127.20127.20127.20127.20-0.80%
Aug 6, 2024128.22128.22128.22128.22128.222.18%
Aug 5, 2024125.48125.48125.48125.48125.48-2.96%
Aug 2, 2024129.31129.31129.31129.31129.31-0.12%
Aug 1, 2024129.46129.46129.46129.46129.461.11%
Jul 31, 2024128.04128.04128.04128.04128.04-0.43%
Jul 30, 2024128.59128.59128.59128.59128.590.79%
Jul 29, 2024127.58127.58127.58127.58127.580.49%
Jul 26, 2024126.96126.96126.96126.96126.961.78%
Jul 25, 2024124.74124.74124.74124.74124.74-0.33%
Jul 24, 2024125.15125.15125.15125.15125.15-1.52%
Jul 23, 2024127.08127.08127.08127.08127.08-0.02%
Jul 22, 2024127.11127.11127.11127.11127.111.00%
Jul 19, 2024125.85125.85125.85125.85125.85-0.15%
Jul 18, 2024126.04126.04126.04126.04126.04-0.87%
Jul 17, 2024127.15127.15127.15127.15127.150.67%
Jul 16, 2024126.31126.31126.31126.31126.311.25%
Jul 15, 2024124.75124.75124.75124.75124.750.64%
Jul 12, 2024123.96123.96123.96123.96123.960.81%
Jul 11, 2024122.97122.97122.97122.97122.972.77%
Jul 10, 2024119.65119.65119.65119.65119.650.81%
Jul 9, 2024118.69118.69118.69118.69118.690.03%
Jul 8, 2024118.65118.65118.65118.65118.650.20%
Jul 5, 2024118.41118.41118.41118.41118.410.23%
Jul 3, 2024118.14118.14118.14118.14118.140.05%
Jul 2, 2024118.08118.08118.08118.08118.080.42%
Jul 1, 2024117.59117.59117.59117.59117.59-1.04%
Jun 28, 2024118.82118.82118.82118.82118.82-0.38%
Jun 27, 2024119.27119.27119.27119.27117.810.97%
Jun 26, 2024118.13118.13118.13118.13116.68-0.17%
Jun 25, 2024118.33118.33118.33118.33116.88-1.33%
Jun 24, 2024119.93119.93119.93119.93118.460.70%
Jun 21, 2024119.10119.10119.10119.10117.640.29%
Jun 20, 2024118.75118.75118.75118.75117.29-0.24%
Jun 18, 2024119.04119.04119.04119.04117.580.40%
Jun 17, 2024118.56118.56118.56118.56117.10-0.42%
Jun 14, 2024119.06119.06119.06119.06117.60-0.02%
Jun 13, 2024119.08119.08119.08119.08117.620.40%
Jun 12, 2024118.60118.60118.60118.60117.140.94%
Jun 11, 2024117.49117.49117.49117.49116.05-0.33%