Vanguard Real Estate Index Fund Institutional Shares (VGSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.15
-0.14 (-0.66%)
May 7, 2026, 4:00 PM EST
VGSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | - | - |
| May 6, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.38% |
| May 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.33% |
| May 4, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.66% |
| May 1, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.24% |
| Apr 30, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.49% |
| Apr 29, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.76% |
| Apr 28, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.91% |
| Apr 27, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.57% |
| Apr 24, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.24% |
| Apr 23, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.06% |
| Apr 22, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.81% |
| Apr 21, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.79% |
| Apr 20, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.33% |
| Apr 17, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.58% |
| Apr 16, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.92% |
| Apr 15, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.10% |
| Apr 14, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.93% |
| Apr 13, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.39% |
| Apr 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.25% |
| Apr 9, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.79% |
| Apr 8, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.71% |
| Apr 7, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.15% |
| Apr 6, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.15% |
| Apr 2, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 1.33% |
| Apr 1, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.41% |
| Mar 31, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.51% |
| Mar 30, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.37% |
| Mar 27, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.78% |
| Mar 26, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.10% |
| Mar 25, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.05% |
| 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% |