Vanguard Real Estate Index Fund Investor Shares (VGSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.75
+0.05 (0.16%)
At close: Mar 4, 2026
VGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.16% |
| Mar 3, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.56% |
| Mar 2, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.25% |
| Feb 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.16% |
| Feb 26, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.73% |
| Feb 25, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.28% |
| Feb 24, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.29% |
| Feb 23, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.03% |
| Feb 20, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.73% |
| Feb 19, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.19% |
| Feb 18, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -1.17% |
| Feb 17, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.95% |
| Feb 13, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 1.45% |
| Feb 12, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.16% |
| Feb 11, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.51% |
| Feb 10, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.30% |
| Feb 9, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.42% |
| Feb 6, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.52% |
| Feb 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.13% |
| Feb 4, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.48% |
| Feb 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.20% |
| Feb 2, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -1.06% |
| Jan 30, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.07% |
| Jan 29, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.45% |
| Jan 28, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.00% |
| Jan 27, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.03% |
| Jan 26, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.17% |
| Jan 23, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.20% |
| Jan 22, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.02% |
| Jan 21, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.43% |
| Jan 20, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.85% |
| Jan 16, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.18% |
| Jan 15, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.70% |
| Jan 14, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.87% |
| Jan 13, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.57% |
| Jan 12, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.13% |
| Jan 9, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.24% |
| Jan 8, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.88% |
| Jan 7, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.98% |
| Jan 6, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.75% |
| Jan 5, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.17% |
| Jan 2, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.07% |
| Dec 31, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.84% |
| Dec 30, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.20% |
| Dec 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.20% |
| Dec 26, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.10% |
| Dec 24, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.68% |
| Dec 23, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.10% |
| Dec 22, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.34% |
| Dec 19, 2025 | 29.19 | 29.19 | 29.19 | 29.44 | 29.18 | -0.34% |
| Dec 18, 2025 | 29.28 | 29.28 | 29.28 | 29.54 | 29.28 | -0.57% |
| Dec 17, 2025 | 29.45 | 29.45 | 29.45 | 29.71 | 29.45 | 0.37% |
| Dec 16, 2025 | 29.34 | 29.34 | 29.34 | 29.60 | 29.34 | -0.74% |
| Dec 15, 2025 | 29.56 | 29.56 | 29.56 | 29.82 | 29.56 | 0.34% |
| Dec 12, 2025 | 29.46 | 29.46 | 29.46 | 29.72 | 29.46 | -0.10% |
| Dec 11, 2025 | 29.49 | 29.49 | 29.49 | 29.75 | 29.49 | 0.44% |
| Dec 10, 2025 | 29.36 | 29.36 | 29.36 | 29.62 | 29.36 | 0.30% |
| Dec 9, 2025 | 29.27 | 29.27 | 29.27 | 29.53 | 29.27 | -0.34% |
| Dec 8, 2025 | 29.37 | 29.37 | 29.37 | 29.63 | 29.37 | -0.77% |
| Dec 5, 2025 | 29.60 | 29.60 | 29.60 | 29.86 | 29.60 | -0.13% |
| Dec 4, 2025 | 29.64 | 29.64 | 29.64 | 29.90 | 29.64 | -0.23% |
| Dec 3, 2025 | 29.71 | 29.71 | 29.71 | 29.97 | 29.71 | 0.23% |
| Dec 2, 2025 | 29.64 | 29.64 | 29.64 | 29.90 | 29.64 | -0.30% |
| Dec 1, 2025 | 29.73 | 29.73 | 29.73 | 29.99 | 29.73 | -1.15% |
| Nov 28, 2025 | 30.08 | 30.08 | 30.08 | 30.34 | 30.08 | 0.30% |
| Nov 26, 2025 | 29.99 | 29.99 | 29.99 | 30.25 | 29.99 | 0.46% |
| Nov 25, 2025 | 29.85 | 29.85 | 29.85 | 30.11 | 29.85 | 0.87% |
| Nov 24, 2025 | 29.59 | 29.59 | 29.59 | 29.85 | 29.59 | 0.27% |
| Nov 21, 2025 | 29.51 | 29.51 | 29.51 | 29.77 | 29.51 | 1.64% |
| Nov 20, 2025 | 29.04 | 29.04 | 29.04 | 29.29 | 29.04 | -0.41% |
| Nov 19, 2025 | 29.16 | 29.16 | 29.16 | 29.41 | 29.15 | -0.78% |
| Nov 18, 2025 | 29.38 | 29.38 | 29.38 | 29.64 | 29.38 | 0.37% |
| Nov 17, 2025 | 29.27 | 29.27 | 29.27 | 29.53 | 29.27 | -0.77% |
| Nov 14, 2025 | 29.50 | 29.50 | 29.50 | 29.76 | 29.50 | 0.17% |
| Nov 13, 2025 | 29.45 | 29.45 | 29.45 | 29.71 | 29.45 | -1.20% |
| Nov 12, 2025 | 29.81 | 29.81 | 29.81 | 30.07 | 29.81 | -0.79% |
| Nov 11, 2025 | 30.05 | 30.05 | 30.05 | 30.31 | 30.05 | 1.17% |
| Nov 10, 2025 | 29.70 | 29.70 | 29.70 | 29.96 | 29.70 | -0.10% |
| Nov 7, 2025 | 29.73 | 29.73 | 29.73 | 29.99 | 29.73 | 1.56% |
| Nov 6, 2025 | 29.27 | 29.27 | 29.27 | 29.53 | 29.27 | -0.47% |
| Nov 5, 2025 | 29.41 | 29.41 | 29.41 | 29.67 | 29.41 | 0.10% |
| Nov 4, 2025 | 29.38 | 29.38 | 29.38 | 29.64 | 29.38 | 0.14% |
| Nov 3, 2025 | 29.34 | 29.34 | 29.34 | 29.60 | 29.34 | -0.10% |
| Oct 31, 2025 | 29.37 | 29.37 | 29.37 | 29.63 | 29.37 | 0.24% |
| Oct 30, 2025 | 29.30 | 29.30 | 29.30 | 29.56 | 29.30 | 0.48% |
| Oct 29, 2025 | 29.17 | 29.17 | 29.17 | 29.42 | 29.16 | -2.52% |
| Oct 28, 2025 | 29.92 | 29.92 | 29.92 | 30.18 | 29.92 | -2.01% |
| Oct 27, 2025 | 30.53 | 30.53 | 30.53 | 30.80 | 30.53 | 0.26% |
| Oct 24, 2025 | 30.45 | 30.45 | 30.45 | 30.72 | 30.45 | 0.33% |
| Oct 23, 2025 | 30.35 | 30.35 | 30.35 | 30.62 | 30.35 | -0.10% |
| Oct 22, 2025 | 30.38 | 30.38 | 30.38 | 30.65 | 30.38 | 0.43% |
| Oct 21, 2025 | 30.26 | 30.26 | 30.26 | 30.52 | 30.26 | -0.29% |
| Oct 20, 2025 | 30.34 | 30.34 | 30.34 | 30.61 | 30.34 | 1.02% |
| Oct 17, 2025 | 30.04 | 30.04 | 30.04 | 30.30 | 30.04 | 0.63% |
| Oct 16, 2025 | 29.85 | 29.85 | 29.85 | 30.11 | 29.85 | -0.30% |
| Oct 15, 2025 | 29.94 | 29.94 | 29.94 | 30.20 | 29.94 | 1.41% |
| Oct 14, 2025 | 29.52 | 29.52 | 29.52 | 29.78 | 29.52 | 1.02% |
| Oct 13, 2025 | 29.22 | 29.22 | 29.22 | 29.48 | 29.22 | 0.58% |
| Oct 10, 2025 | 29.06 | 29.06 | 29.06 | 29.31 | 29.06 | -1.21% |
| Oct 9, 2025 | 29.41 | 29.41 | 29.41 | 29.67 | 29.41 | -0.54% |