Vanguard Real Estate Index Fund Institutional Shares (VGSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.36
-0.02 (-0.10%)
Jun 27, 2025, 8:09 AM EDT
VGSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 4, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.44 | 0.31% |
| Jun 3, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.38 | -0.25% |
| Jun 2, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.43 | 0.05% |
| May 30, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.42 | 0.10% |
| May 29, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.40 | 0.93% |
| May 28, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.22 | -0.15% |
| May 27, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.25 | 1.78% |
| May 23, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.91 | 0.05% |
| May 22, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 18.90 | -0.42% |
| May 21, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 18.98 | -2.69% |
| May 20, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.51 | -0.61% |
| May 19, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.63 | 0.05% |
| May 16, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.62 | 1.28% |
| May 15, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.37 | 1.72% |
| May 14, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.04 | -0.93% |
| May 13, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.22 | -1.22% |
| May 12, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.46 | 0.51% |
| May 9, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.36 | 0.67% |
| May 8, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.23 | -0.46% |
| May 7, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.32 | 0.05% |
| May 6, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.31 | -0.66% |
| May 5, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.44 | -0.30% |
| May 2, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.50 | 1.29% |
| May 1, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.25 | 0.21% |
| Apr 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.21 | 0.52% |
| Apr 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | 0.47% |
| Apr 28, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.02 | 0.68% |
| Apr 25, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.89 | -0.16% |
| Apr 24, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.92 | 0.26% |
| Apr 23, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.87 | 0.21% |
| Apr 22, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.83 | 1.98% |
| Apr 21, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.47 | -2.10% |
| Apr 17, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.86 | 1.55% |
| Apr 16, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.58 | -0.16% |