Vanguard Real Estate Index Fund Institutional Shares (VGSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.68
+0.01 (0.05%)
Jan 17, 2025, 8:01 PM EST
VGSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.05% |
| Jan 16, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 2.02% |
| Jan 15, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.57% |
| Jan 14, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.89% |
| Jan 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.17% |
| Jan 10, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -2.39% |
| Jan 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.26% |
| Jan 7, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.88% |
| Jan 6, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.33% |
| Jan 3, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.29% |
| Jan 2, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.92% |
| Dec 31, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.88% |
| Dec 30, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.46% |
| Dec 27, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.97% |
| Dec 26, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.15% |
| Dec 24, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.72% |
| Dec 23, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.56% |
| Dec 20, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.41 | 1.71% |
| Dec 19, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.09 | -1.58% |
| Dec 18, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.39 | -4.07% |
| Dec 17, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.21 | -0.54% |
| Dec 16, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.32 | -0.34% |
| Dec 13, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.39 | -0.29% |
| Dec 12, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.45 | -0.15% |
| Dec 11, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.48 | -0.19% |
| Dec 10, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.52 | -1.52% |
| Dec 9, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.84 | 0.24% |
| Dec 6, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.79 | -0.05% |
| Dec 5, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | -0.28% |
| Dec 4, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.86 | -0.24% |
| Dec 3, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.91 | -0.57% |
| Dec 2, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.03 | -1.30% |
| Nov 29, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.30 | -0.51% |
| Nov 27, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.41 | 0.60% |
| Nov 26, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.28 | 0.42% |
| Nov 25, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.20 | 1.33% |
| Nov 22, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.92 | 0.86% |
| Nov 21, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.74 | 0.67% |
| Nov 20, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.60 | -0.14% |
| Nov 19, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.63 | 0.53% |
| Nov 18, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.52 | 0.68% |
| Nov 15, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.38 | 0.15% |
| Nov 14, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.35 | -1.01% |
| Nov 13, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.56 | 0.58% |
| Nov 12, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.44 | -1.39% |
| Nov 11, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.73 | -0.48% |
| Nov 8, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.83 | 1.45% |
| Nov 7, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.53 | 1.12% |
| Nov 6, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.30 | -2.10% |
| Nov 5, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.74 | 1.40% |
| Nov 4, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.45 | 1.08% |
| Nov 1, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.23 | -1.02% |
| Oct 31, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.44 | -1.67% |
| Oct 30, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.79 | 0.43% |
| Oct 29, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.70 | -0.85% |
| Oct 28, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.88 | 0.33% |
| Oct 25, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.81 | -0.90% |
| Oct 24, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.00 | 0.19% |
| Oct 23, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.96 | 0.81% |
| Oct 22, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.79 | 0.14% |
| Oct 21, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.76 | -2.01% |
| Oct 18, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.19 | 0.71% |
| Oct 17, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.04 | -0.70% |
| Oct 16, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.19 | 1.04% |
| Oct 15, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.97 | 1.24% |
| Oct 14, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.71 | 0.63% |
| Oct 11, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.58 | 1.07% |
| Oct 10, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.36 | -0.77% |
| Oct 9, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.52 | - |
| Oct 8, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.52 | 0.19% |
| Oct 7, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.48 | -0.82% |
| Oct 4, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.65 | -0.52% |
| Oct 3, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.76 | -0.85% |
| Oct 2, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.94 | -0.42% |
| Oct 1, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.03 | -0.66% |
| Sep 30, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.17 | 0.71% |
| Sep 27, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.02 | -0.66% |
| Sep 26, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.98 | -0.88% |
| Sep 25, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.17 | -0.60% |
| Sep 24, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.29 | 0.05% |
| Sep 23, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.28 | 0.98% |
| Sep 20, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.08 | -0.33% |
| Sep 19, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.15 | 0.05% |
| Sep 18, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.14 | -0.14% |
| Sep 17, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.17 | -0.74% |
| Sep 16, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.32 | 0.37% |
| Sep 13, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.24 | 1.03% |
| Sep 12, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.03 | 0.38% |
| Sep 11, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 20.95 | -0.14% |
| Sep 10, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.98 | 1.52% |
| Sep 9, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.66 | 1.01% |
| Sep 6, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.46 | -0.10% |
| Sep 5, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.48 | -0.29% |
| Sep 4, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.54 | 0.24% |
| Sep 3, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.49 | -0.05% |
| Aug 30, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.50 | 1.02% |
| Aug 29, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.29 | -0.39% |
| Aug 28, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.37 | -0.34% |
| Aug 27, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.44 | 0.19% |
| Aug 26, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.40 | -0.05% |