Vanguard Real Estate Index Fund Institutional Shares (VGSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.60
+0.33 (1.71%)
Dec 20, 2024, 8:01 PM EST
VGSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.71% |
| Dec 19, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.58% |
| Dec 18, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -4.07% |
| Dec 17, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.54% |
| Dec 16, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.34% |
| Dec 13, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.29% |
| Dec 12, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.15% |
| Dec 11, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.19% |
| Dec 10, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.52% |
| Dec 9, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.24% |
| Dec 6, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.05% |
| Dec 5, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.28% |
| Dec 4, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.24% |
| Dec 3, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.57% |
| Dec 2, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.30% |
| Nov 29, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.51% |
| Nov 27, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.60% |
| Nov 26, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.42% |
| Nov 25, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.33% |
| Nov 22, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.86% |
| Nov 21, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.67% |
| Nov 20, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.14% |
| Nov 19, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.53% |
| Nov 18, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.68% |
| Nov 15, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.15% |
| Nov 14, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.01% |
| Nov 13, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.58% |
| Nov 12, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.39% |
| Nov 11, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.48% |
| Nov 8, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.45% |
| Nov 7, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.12% |
| Nov 6, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.10% |
| Nov 5, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.40% |
| Nov 4, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.08% |
| Nov 1, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -1.02% |
| Oct 31, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.67% |
| Oct 30, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.43% |
| Oct 29, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.85% |
| Oct 28, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.33% |
| Oct 25, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.90% |
| Oct 24, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.19% |
| Oct 23, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.81% |
| Oct 22, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.14% |
| Oct 21, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -2.01% |
| Oct 18, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.71% |
| Oct 17, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.70% |
| Oct 16, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.04% |
| Oct 15, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.24% |
| Oct 14, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.63% |
| Oct 11, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.07% |
| Oct 10, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.77% |
| Oct 9, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| Oct 8, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.19% |
| Oct 7, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.82% |
| Oct 4, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.52% |
| Oct 3, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.85% |
| Oct 2, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.42% |
| Oct 1, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.66% |
| Sep 30, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.71% |
| Sep 27, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.66% |
| Sep 26, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.18 | -0.88% |
| Sep 25, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.37 | -0.60% |
| Sep 24, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.50 | 0.05% |
| Sep 23, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.49 | 0.98% |
| Sep 20, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.28 | -0.33% |
| Sep 19, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.35 | 0.05% |
| Sep 18, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.34 | -0.14% |
| Sep 17, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.37 | -0.74% |
| Sep 16, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.53 | 0.37% |
| Sep 13, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.45 | 1.03% |
| Sep 12, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.23 | 0.38% |
| Sep 11, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.15 | -0.14% |
| Sep 10, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.18 | 1.52% |
| Sep 9, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.86 | 1.01% |
| Sep 6, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.66 | -0.10% |
| Sep 5, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.68 | -0.29% |
| Sep 4, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.74 | 0.24% |
| Sep 3, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.69 | -0.05% |
| Aug 30, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.70 | 1.02% |
| Aug 29, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.49 | -0.39% |
| Aug 28, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.57 | -0.34% |
| Aug 27, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.64 | 0.19% |
| Aug 26, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.60 | -0.05% |
| Aug 23, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.61 | 2.11% |
| Aug 22, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.18 | 0.35% |
| Aug 21, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.11 | 0.50% |
| Aug 20, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.01 | -0.05% |
| Aug 19, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.02 | 0.80% |
| Aug 16, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.86 | -0.05% |
| Aug 15, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.87 | -0.10% |
| Aug 14, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.89 | 0.30% |
| Aug 13, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | 0.86% |
| Aug 12, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.66 | -0.75% |
| Aug 9, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.81 | 0.45% |
| Aug 8, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.72 | 1.02% |
| Aug 7, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.53 | -0.76% |
| Aug 6, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.67 | 2.16% |
| Aug 5, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.26 | -2.95% |
| Aug 2, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.84 | -0.15% |
| Aug 1, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.87 | 1.11% |