Vanguard Real Estate Index Fund Institutional Shares (VGSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.31
+0.23 (1.15%)
At close: Jan 16, 2026
VGSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.15% |
| Jan 15, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.70% |
| Jan 14, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.91% |
| Jan 13, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.56% |
| Jan 12, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.15% |
| Jan 9, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.20% |
| Jan 8, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.88% |
| Jan 7, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.97% |
| Jan 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.77% |
| Jan 5, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.15% |
| Jan 2, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.05% |
| Dec 31, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.82% |
| Dec 30, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.20% |
| Dec 29, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.21% |
| Dec 26, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.05% |
| Dec 24, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.72% |
| Dec 23, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.10% |
| Dec 22, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.36% |
| Dec 19, 2025 | 19.25 | 19.25 | 19.25 | 19.43 | 19.25 | -0.36% |
| Dec 18, 2025 | 19.32 | 19.32 | 19.32 | 19.50 | 19.32 | -0.56% |
| Dec 17, 2025 | 19.43 | 19.43 | 19.43 | 19.61 | 19.43 | 0.36% |
| Dec 16, 2025 | 19.36 | 19.36 | 19.36 | 19.54 | 19.36 | -0.71% |
| Dec 15, 2025 | 19.50 | 19.50 | 19.50 | 19.68 | 19.50 | 0.31% |
| Dec 12, 2025 | 19.44 | 19.44 | 19.44 | 19.62 | 19.44 | -0.10% |
| Dec 11, 2025 | 19.46 | 19.46 | 19.46 | 19.64 | 19.46 | 0.41% |
| Dec 10, 2025 | 19.38 | 19.38 | 19.38 | 19.56 | 19.38 | 0.36% |
| Dec 9, 2025 | 19.31 | 19.31 | 19.31 | 19.49 | 19.31 | -0.36% |
| Dec 8, 2025 | 19.38 | 19.38 | 19.38 | 19.56 | 19.38 | -0.76% |
| Dec 5, 2025 | 19.53 | 19.53 | 19.53 | 19.71 | 19.53 | -0.15% |
| Dec 4, 2025 | 19.56 | 19.56 | 19.56 | 19.74 | 19.56 | -0.20% |
| Dec 3, 2025 | 19.60 | 19.60 | 19.60 | 19.78 | 19.60 | 0.25% |
| Dec 2, 2025 | 19.55 | 19.55 | 19.55 | 19.73 | 19.55 | -0.30% |
| Dec 1, 2025 | 19.61 | 19.61 | 19.61 | 19.79 | 19.61 | -1.20% |
| Nov 28, 2025 | 19.85 | 19.85 | 19.85 | 20.03 | 19.85 | 0.30% |
| Nov 26, 2025 | 19.79 | 19.79 | 19.79 | 19.97 | 19.79 | 0.45% |
| Nov 25, 2025 | 19.70 | 19.70 | 19.70 | 19.88 | 19.70 | 0.91% |
| Nov 24, 2025 | 19.52 | 19.52 | 19.52 | 19.70 | 19.52 | 0.25% |
| Nov 21, 2025 | 19.47 | 19.47 | 19.47 | 19.65 | 19.47 | 1.66% |
| Nov 20, 2025 | 19.15 | 19.15 | 19.15 | 19.33 | 19.15 | -0.46% |
| Nov 19, 2025 | 19.24 | 19.24 | 19.24 | 19.42 | 19.24 | -0.72% |
| Nov 18, 2025 | 19.38 | 19.38 | 19.38 | 19.56 | 19.38 | 0.36% |
| Nov 17, 2025 | 19.31 | 19.31 | 19.31 | 19.49 | 19.31 | -0.81% |
| Nov 14, 2025 | 19.47 | 19.47 | 19.47 | 19.65 | 19.47 | 0.20% |
| Nov 13, 2025 | 19.43 | 19.43 | 19.43 | 19.61 | 19.43 | -1.21% |
| Nov 12, 2025 | 19.67 | 19.67 | 19.67 | 19.85 | 19.67 | -0.75% |
| Nov 11, 2025 | 19.82 | 19.82 | 19.82 | 20.00 | 19.82 | 1.11% |
| Nov 10, 2025 | 19.60 | 19.60 | 19.60 | 19.78 | 19.60 | -0.05% |
| Nov 7, 2025 | 19.61 | 19.61 | 19.61 | 19.79 | 19.61 | 1.54% |
| Nov 6, 2025 | 19.31 | 19.31 | 19.31 | 19.49 | 19.31 | -0.46% |
| Nov 5, 2025 | 19.40 | 19.40 | 19.40 | 19.58 | 19.40 | 0.05% |