Vanguard Real Estate Index Fund Institutional Shares (VGSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.13
+0.01 (0.05%)
Jul 25, 2025, 4:00 PM EDT
VGSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.05% |
| Jul 24, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.30% |
| Jul 23, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.15% |
| Jul 22, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.77% |
| Jul 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.35% |
| Jul 18, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.31% |
| Jul 17, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.25% |
| Jul 16, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.97% |
| Jul 15, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.41% |
| Jul 14, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.66% |
| Jul 11, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.05% |
| Jul 10, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.61% |
| Jul 9, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.10% |
| Jul 8, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.10% |
| Jul 7, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.91% |
| Jul 3, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.15% |
| Jul 2, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.31% |
| Jul 1, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.67% |
| Jun 30, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.57% |
| Jun 27, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.31% |
| Jun 26, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.07% |
| Jun 25, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.38 | -2.44% |
| Jun 24, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.86 | 0.35% |
| Jun 23, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.79 | 1.42% |
| Jun 20, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.52 | -0.05% |
| Jun 18, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.53 | 0.31% |
| Jun 17, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.47 | -0.30% |
| Jun 16, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.53 | 0.05% |
| Jun 13, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.52 | -0.95% |
| Jun 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | 0.51% |
| Jun 11, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | -0.55% |
| Jun 10, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.72 | 0.86% |
| Jun 9, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.55 | 0.10% |
| Jun 6, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.53 | 0.56% |
| Jun 5, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.42 | -0.10% |
| Jun 4, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.44 | 0.31% |
| Jun 3, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.38 | -0.25% |
| Jun 2, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.43 | 0.05% |
| May 30, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.42 | 0.10% |
| May 29, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.40 | 0.93% |
| May 28, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.22 | -0.15% |
| May 27, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.25 | 1.78% |
| May 23, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.91 | 0.05% |
| May 22, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 18.90 | -0.42% |
| May 21, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 18.98 | -2.69% |
| May 20, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.51 | -0.61% |
| May 19, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.63 | 0.05% |
| May 16, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.62 | 1.28% |
| May 15, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.37 | 1.72% |
| May 14, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.04 | -0.93% |