Vanguard Real Estate Index Fund Institutional Shares (VGSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.66
+0.10 (0.51%)
Aug 15, 2025, 4:00 PM EDT
VGSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | - | - |
| Aug 14, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.71% |
| Aug 13, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.97% |
| Aug 12, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.57% |
| Aug 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.61% |
| Aug 8, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.86% |
| Aug 7, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.25% |
| Aug 6, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.71% |
| Aug 5, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.36% |
| Aug 4, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.03% |
| Aug 1, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.20% |
| Jul 31, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.41% |
| Jul 30, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.44% |
| Jul 29, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.67% |
| Jul 28, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -1.69% |
| 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% |