Vanguard Real Estate Index Fund Institutional Shares (VGSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.26
-0.05 (-0.23%)
May 28, 2026, 8:10 AM EST
VGSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | - | - |
| May 26, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.38% |
| May 22, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.09% |
| May 21, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.19% |
| May 20, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.29% |
| May 19, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.29% |
| May 18, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.21% |
| May 15, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.48% |
| May 14, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.62% |
| May 13, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.80% |
| May 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| May 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| May 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.24% |
| May 7, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.66% |
| 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 | -0.72% |
| 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% |