Vanguard Real Estate Index Fund Institutional Shares (VGSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.64
-0.35 (-1.67%)
Oct 31, 2024, 8:01 PM EDT
VGSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 21.36 | -0.88% |
| Sep 25, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.60% |
| Sep 24, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.05% |
| Sep 23, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.98% |
| Sep 20, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.33% |
| Sep 19, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.05% |
| Sep 18, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.14% |
| Sep 17, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.74% |
| Sep 16, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.37% |
| Sep 13, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.03% |
| Sep 12, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.38% |
| Sep 11, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.14% |
| Sep 10, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.52% |
| Sep 9, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.01% |
| Sep 6, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.10% |
| Sep 5, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.29% |
| Sep 4, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.24% |
| Sep 3, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.05% |
| Aug 30, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.02% |
| Aug 29, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.39% |
| Aug 28, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.34% |
| Aug 27, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.19% |
| Aug 26, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.05% |
| Aug 23, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 2.11% |
| Aug 22, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.35% |
| Aug 21, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.50% |
| Aug 20, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.05% |
| Aug 19, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.80% |
| Aug 16, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.05% |
| Aug 15, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.10% |
| Aug 14, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.30% |
| Aug 13, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.86% |
| Aug 12, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.75% |
| Aug 9, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.45% |
| Aug 8, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1.02% |
| Aug 7, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.76% |
| Aug 6, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 2.16% |
| Aug 5, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -2.95% |
| Aug 2, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.15% |
| Aug 1, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.11% |
| Jul 31, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.40% |
| Jul 30, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.76% |
| Jul 29, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.51% |
| Jul 26, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.76% |
| Jul 25, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.31% |
| Jul 24, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.53% |
| Jul 23, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| Jul 22, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.98% |
| Jul 19, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.15% |
| Jul 18, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.86% |
| Jul 17, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.66% |
| Jul 16, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.24% |
| Jul 15, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.68% |
| Jul 12, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.79% |
| Jul 11, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 2.75% |
| Jul 10, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.82% |
| Jul 9, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.05% |
| Jul 8, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.16% |
| Jul 5, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.27% |
| Jul 3, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Jul 2, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.44% |
| Jul 1, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.03% |
| Jun 28, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.38% |
| Jun 27, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.23 | 0.98% |
| Jun 26, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.06 | -0.16% |
| Jun 25, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.08 | -1.35% |
| Jun 24, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.33 | 0.71% |
| Jun 21, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.20 | 0.27% |
| Jun 20, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.15 | -0.22% |
| Jun 18, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.19 | 0.38% |
| Jun 17, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.12 | -0.43% |
| Jun 14, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.20 | - |
| Jun 13, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.20 | 0.38% |
| Jun 12, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.13 | 0.99% |
| Jun 11, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.96 | -0.33% |