Vanguard Real Estate Index Fund Institutional Shares (VGSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.08
-0.03 (-0.16%)
Apr 25, 2025, 8:04 PM EDT
VGSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.16% |
| Apr 24, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.26% |
| Apr 23, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.21% |
| Apr 22, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.98% |
| Apr 21, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -2.10% |
| Apr 17, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.55% |
| Apr 16, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.16% |
| Apr 15, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.27% |
| Apr 14, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 2.07% |
| Apr 11, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 1.32% |
| Apr 10, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -2.32% |
| Apr 9, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 5.94% |
| Apr 8, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -2.61% |
| Apr 7, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -2.65% |
| Apr 4, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -4.40% |
| Apr 3, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -3.35% |
| Apr 2, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.55% |
| Apr 1, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.10% |
| Mar 31, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.86% |
| Mar 28, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.10% |
| Mar 27, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.30% |
| Mar 26, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.46% |
| Mar 25, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -2.14% |
| Mar 24, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.51% |
| Mar 21, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.05% |
| Mar 20, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.10% |
| Mar 19, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.15% |
| Mar 18, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.50% |
| Mar 17, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.62% |
| Mar 14, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 2.06% |
| Mar 13, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -1.97% |
| Mar 12, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.35% |
| Mar 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.10% |
| Mar 10, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.04% |
| Mar 7, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.70% |
| Mar 6, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -2.56% |
| Mar 5, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.08% |
| Mar 4, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.21% |
| Mar 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.53% |
| Feb 28, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.78% |
| Feb 27, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.44% |
| Feb 26, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.44% |
| Feb 25, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.19% |
| Feb 24, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.45% |
| Feb 21, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.94% |
| Feb 20, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.45% |
| Feb 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.05% |
| Feb 18, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.45% |
| Feb 14, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.40% |
| Feb 13, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.00% |