Vanguard Real Estate Index Fund Institutional Shares (VGSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.26
-0.01 (-0.05%)
Mar 25, 2026, 4:00 PM EST
VGSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 25, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | - | - |
| Mar 24, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.78% |
| Mar 23, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.41 | 0.77% |
| Mar 20, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.26 | -3.13% |
| Mar 19, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.89 | -0.35% |
| Mar 18, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 19.95 | -1.47% |
| Mar 17, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.25 | 0.39% |
| Mar 16, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.17 | 0.84% |
| Mar 13, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.00 | 0.20% |
| Mar 12, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 19.96 | -0.74% |
| Mar 11, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.11 | -1.02% |
| Mar 10, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.32 | -0.15% |
| Mar 9, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.35 | 0.19% |
| Mar 6, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.31 | -1.16% |
| Mar 5, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.55 | -0.91% |
| Mar 4, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.74 | 0.19% |
| Mar 3, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.70 | -0.62% |
| Mar 2, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 20.83 | 0.29% |
| Feb 27, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.77 | 0.14% |
| Feb 26, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.74 | 0.77% |
| Feb 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | -0.29% |
| Feb 24, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.64 | 0.24% |
| Feb 23, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.59 | - |
| Feb 20, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.59 | 0.73% |
| Feb 19, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.44 | -0.19% |
| Feb 18, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.48 | -1.15% |
| Feb 17, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.72 | 0.92% |
| Feb 13, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.53 | 1.47% |
| Feb 12, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.23 | -0.15% |
| Feb 11, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.26 | -0.53% |
| Feb 10, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.37 | 1.33% |
| Feb 9, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.10 | 0.40% |
| Feb 6, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.02 | 1.56% |
| Feb 5, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.72 | -0.15% |
| Feb 4, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.75 | 1.47% |
| Feb 3, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.46 | -0.20% |
| Feb 2, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.50 | -1.05% |
| Jan 30, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.71 | 0.10% |
| Jan 29, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.69 | 1.43% |
| Jan 28, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.41 | -1.01% |
| Jan 27, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.61 | -0.05% |
| Jan 26, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.62 | -0.15% |
| Jan 23, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.65 | 0.20% |
| Jan 22, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.61 | -1.05% |
| Jan 21, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.82 | 0.45% |
| Jan 20, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.73 | -1.82% |
| Jan 16, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.09 | 1.15% |
| Jan 15, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.87 | 0.70% |
| Jan 14, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.73 | 0.91% |
| Jan 13, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.55 | 0.56% |