Vanguard Real Estate Index Fund Institutional Shares (VGSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.86
+0.17 (0.86%)
Apr 1, 2025, 8:09 AM EST
VGSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | - |
| Mar 31, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.86% |
| Mar 28, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.10% |
| Mar 27, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.30% |
| Mar 26, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.46% |
| Mar 25, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -2.14% |
| Mar 24, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.51% |
| Mar 21, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.05% |
| Mar 20, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.10% |
| Mar 19, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.15% |
| Mar 18, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.50% |
| Mar 17, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.62% |
| Mar 14, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 2.06% |
| Mar 13, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -1.97% |
| Mar 12, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.35% |
| Mar 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.10% |
| Mar 10, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.04% |
| Mar 7, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.70% |
| Mar 6, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -2.56% |
| Mar 5, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.08% |
| Mar 4, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.21% |
| Mar 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.53% |
| Feb 28, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.78% |
| Feb 27, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.44% |
| Feb 26, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.44% |
| Feb 25, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.19% |
| Feb 24, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.45% |
| Feb 21, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.94% |
| Feb 20, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.45% |
| Feb 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.05% |
| Feb 18, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.45% |
| Feb 14, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.40% |
| Feb 13, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.00% |
| Feb 12, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.99% |
| Feb 11, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.45% |
| Feb 10, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Feb 7, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.40% |
| Feb 6, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.35% |
| Feb 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.41% |
| Feb 4, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.05% |
| Feb 3, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.35% |
| Jan 31, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.20% |
| Jan 30, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.43% |
| Jan 29, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.41% |
| Jan 28, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.14% |
| Jan 27, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.21% |
| Jan 24, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.40% |
| Jan 23, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.71% |
| Jan 22, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.70% |
| Jan 21, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.78% |