Vanguard Real Estate Index Fund Investor Shares (VGSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.33
-0.03 (-0.11%)
Jun 26, 2025, 4:00 PM EDT
VGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.05% |
| Jun 25, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.36 | -2.44% |
| Jun 24, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.10 | 0.33% |
| Jun 23, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.00 | 1.41% |
| Jun 20, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.58 | -0.07% |
| Jun 18, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.60 | 0.34% |
| Jun 17, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.50 | -0.30% |
| Jun 16, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.59 | 0.03% |
| Jun 13, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.58 | -0.96% |
| Jun 12, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 29.87 | 0.50% |
| Jun 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | -0.56% |
| Jun 10, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 29.89 | 0.90% |
| Jun 9, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.62 | 0.10% |
| Jun 6, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.59 | 0.54% |
| Jun 5, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.43 | -0.07% |
| Jun 4, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.45 | 0.27% |
| Jun 3, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.37 | -0.24% |
| Jun 2, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.44 | 0.07% |
| May 30, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.42 | 0.10% |
| May 29, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.39 | 0.88% |
| May 28, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.13 | -0.10% |
| May 27, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.16 | 1.73% |
| May 23, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.67 | 0.07% |
| May 22, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.65 | -0.41% |
| May 21, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 28.77 | -2.71% |
| May 20, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.57 | -0.60% |
| May 19, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.75 | 0.07% |
| May 16, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.73 | 1.25% |
| May 15, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.36 | 1.75% |
| May 14, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 28.86 | -0.95% |
| May 13, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.13 | -1.21% |
| May 12, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.49 | 0.54% |
| May 9, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.33 | 0.61% |
| May 8, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.15 | -0.41% |
| May 7, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.27 | 0.03% |
| May 6, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.26 | -0.67% |
| May 5, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.46 | -0.34% |
| May 2, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.56 | 1.29% |
| May 1, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.18 | 0.24% |
| Apr 30, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.11 | 0.51% |
| Apr 29, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 28.97 | 0.45% |
| Apr 28, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 28.84 | 0.66% |
| Apr 25, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.65 | -0.14% |
| Apr 24, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.69 | 0.31% |
| Apr 23, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.60 | 0.17% |
| Apr 22, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.55 | 1.98% |
| Apr 21, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.00 | -2.08% |
| Apr 17, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.59 | 1.51% |
| Apr 16, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.16 | -0.14% |
| Apr 15, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.20 | 0.28% |