Vanguard Real Estate Index Fund Investor Shares (VGSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.61
+0.18 (0.61%)
May 9, 2025, 4:00 PM EDT
VGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.61% |
| May 8, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.41% |
| May 7, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.03% |
| May 6, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.67% |
| May 5, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.34% |
| May 2, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.29% |
| May 1, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.24% |
| Apr 30, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.51% |
| Apr 29, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.45% |
| Apr 28, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.66% |
| Apr 25, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.14% |
| Apr 24, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.31% |
| Apr 23, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.17% |
| Apr 22, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 1.98% |
| Apr 21, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -2.08% |
| Apr 17, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.51% |
| Apr 16, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.14% |
| Apr 15, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.28% |
| Apr 14, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 2.05% |
| Apr 11, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.35% |
| Apr 10, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -2.35% |
| Apr 9, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 6.00% |
| Apr 8, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -2.64% |
| Apr 7, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -2.68% |
| Apr 4, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -4.41% |
| Apr 3, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -3.33% |
| Apr 2, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.53% |
| Apr 1, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.10% |
| Mar 31, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.87% |
| Mar 28, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.07% |
| Mar 27, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.33% |
| Mar 26, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.47% |
| Mar 25, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -2.10% |
| Mar 24, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.53% |
| Mar 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.06% |
| Mar 20, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.10% |
| Mar 19, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.13% |
| Mar 18, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.49% |
| Mar 17, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.63% |
| Mar 14, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 2.01% |
| Mar 13, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -1.97% |
| Mar 12, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.30% |
| Mar 11, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.12% |
| Mar 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.07% |
| Mar 7, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.72% |
| Mar 6, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -2.56% |
| Mar 5, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.07% |
| Mar 4, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.18% |
| Mar 3, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.48% |
| Feb 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.84% |