Vanguard Real Estate Index Institutional (VGSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.86
-0.19 (-0.95%)
Oct 7, 2025, 8:09 AM EDT
VGSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | - |
| Oct 6, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.95% |
| Oct 3, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.40% |
| Oct 2, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.50% |
| Oct 1, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Sep 30, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.50% |
| Sep 29, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| Sep 26, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.01% |
| Sep 25, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.25% |
| Sep 24, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -1.98% |
| Sep 23, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.03 | 0.55% |
| Sep 22, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.92 | - |
| Sep 19, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.92 | -0.64% |
| Sep 18, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.05 | 0.25% |
| Sep 17, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.00 | -0.10% |
| Sep 16, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.02 | -0.54% |
| Sep 15, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.13 | -0.20% |
| Sep 12, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.17 | -0.49% |
| Sep 11, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.26 | 1.89% |
| Sep 10, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.89 | -0.20% |
| Sep 9, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.93 | -0.20% |
| Sep 8, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.97 | -0.59% |
| Sep 5, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.09 | 1.10% |
| Sep 4, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.87 | 0.75% |
| Sep 3, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.72 | 0.05% |
| Sep 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | -1.63% |
| Aug 29, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.04 | 0.55% |
| Aug 28, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.93 | -0.25% |
| Aug 27, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 19.98 | 0.65% |
| Aug 26, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.85 | -0.35% |
| Aug 25, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.92 | -0.54% |
| Aug 22, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.03 | 1.92% |
| Aug 21, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.65 | -0.25% |
| Aug 20, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.70 | 0.25% |
| Aug 19, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.65 | 1.74% |
| Aug 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.31 | -0.81% |
| Aug 15, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.47 | 0.51% |
| Aug 14, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.37 | -0.71% |
| Aug 13, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.51 | 0.97% |
| Aug 12, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.32 | 0.57% |
| Aug 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.21 | -0.61% |
| Aug 8, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.33 | -0.86% |
| Aug 7, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.50 | 0.25% |
| Aug 6, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.45 | -0.71% |
| Aug 5, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.59 | 0.36% |
| Aug 4, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.52 | 1.03% |
| Aug 1, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.32 | -0.20% |
| Jul 31, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.36 | -1.41% |
| Jul 30, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.64 | -1.44% |
| Jul 29, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.93 | 1.67% |