Skip to main content
Vanguard Real Estate Index Investor (VGSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.86
-0.04 (-0.13%)
At close: Dec 5, 2025

VGSIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 4, 202529.9029.9029.9029.9029.90-0.23%
Dec 3, 202529.9729.9729.9729.9729.970.23%
Dec 2, 202529.9029.9029.9029.9029.90-0.30%
Dec 1, 202529.9929.9929.9929.9929.99-1.15%
Nov 28, 202530.3430.3430.3430.3430.340.30%
Nov 26, 202530.2530.2530.2530.2530.250.46%
Nov 25, 202530.1130.1130.1130.1130.110.87%
Nov 24, 202529.8529.8529.8529.8529.850.27%
Nov 21, 202529.7729.7729.7729.7729.771.64%
Nov 20, 202529.2929.2929.2929.2929.29-0.41%
Nov 19, 202529.4129.4129.4129.4129.41-0.78%
Nov 18, 202529.6429.6429.6429.6429.640.37%
Nov 17, 202529.5329.5329.5329.5329.53-0.77%
Nov 14, 202529.7629.7629.7629.7629.760.17%
Nov 13, 202529.7129.7129.7129.7129.71-1.20%
Nov 12, 202530.0730.0730.0730.0730.07-0.79%
Nov 11, 202530.3130.3130.3130.3130.311.17%
Nov 10, 202529.9629.9629.9629.9629.96-0.10%
Nov 7, 202529.9929.9929.9929.9929.991.56%
Nov 6, 202529.5329.5329.5329.5329.53-0.47%
Nov 5, 202529.6729.6729.6729.6729.670.10%
Nov 4, 202529.6429.6429.6429.6429.640.14%
Nov 3, 202529.6029.6029.6029.6029.60-0.10%
Oct 31, 202529.6329.6329.6329.6329.630.24%
Oct 30, 202529.5629.5629.5629.5629.560.48%
Oct 29, 202529.4229.4229.4229.4229.42-2.52%
Oct 28, 202530.1830.1830.1830.1830.18-2.01%
Oct 27, 202530.8030.8030.8030.8030.800.26%
Oct 24, 202530.7230.7230.7230.7230.720.33%
Oct 23, 202530.6230.6230.6230.6230.62-0.10%
Oct 22, 202530.6530.6530.6530.6530.650.43%
Oct 21, 202530.5230.5230.5230.5230.52-0.29%
Oct 20, 202530.6130.6130.6130.6130.611.02%
Oct 17, 202530.3030.3030.3030.3030.300.63%
Oct 16, 202530.1130.1130.1130.1130.11-0.30%
Oct 15, 202530.2030.2030.2030.2030.201.41%
Oct 14, 202529.7829.7829.7829.7829.781.02%
Oct 13, 202529.4829.4829.4829.4829.480.58%
Oct 10, 202529.3129.3129.3129.3129.31-1.21%
Oct 9, 202529.6729.6729.6729.6729.67-0.54%
Oct 8, 202529.8329.8329.8329.8329.83-0.50%
Oct 7, 202529.9829.9829.9829.9829.98-0.40%
Oct 6, 202530.1030.1030.1030.1030.10-0.95%
Oct 3, 202530.3930.3930.3930.3930.390.40%
Oct 2, 202530.2730.2730.2730.2730.27-0.49%
Oct 1, 202530.4230.4230.4230.4230.420.03%
Sep 30, 202530.4130.4130.4130.4130.410.46%
Sep 29, 202530.2730.2730.2730.2730.270.03%
Sep 26, 202530.2630.2630.2630.2630.260.97%
Sep 25, 202529.9729.9729.9729.9729.97-0.23%
Sep 24, 202530.0430.0430.0430.0430.04-1.93%
Sep 23, 202530.3530.3530.3530.6330.350.56%
Sep 22, 202530.1830.1830.1830.4630.18-0.03%
Sep 19, 202530.1930.1930.1930.4730.19-0.62%
Sep 18, 202530.3830.3830.3830.6630.380.23%
Sep 17, 202530.3130.3130.3130.5930.31-0.07%
Sep 16, 202530.3330.3330.3330.6130.33-0.55%
Sep 15, 202530.5030.5030.5030.7830.50-0.19%
Sep 12, 202530.5630.5630.5630.8430.56-0.48%
Sep 11, 202530.7130.7130.7130.9930.711.87%
Sep 10, 202530.1430.1430.1430.4230.14-0.16%
Sep 9, 202530.1930.1930.1930.4730.19-0.23%
Sep 8, 202530.2630.2630.2630.5430.26-0.59%
Sep 5, 202530.4430.4430.4430.7230.441.09%
Sep 4, 202530.1130.1130.1130.3930.110.76%
Sep 3, 202529.8929.8929.8930.1629.890.07%
Sep 2, 202529.8729.8729.8730.1429.87-1.63%
Aug 29, 202530.3630.3630.3630.6430.360.52%
Aug 28, 202530.2030.2030.2030.4830.20-0.26%
Aug 27, 202530.2830.2830.2830.5630.280.63%
Aug 26, 202530.0930.0930.0930.3730.09-0.30%
Aug 25, 202530.1830.1830.1830.4630.18-0.56%
Aug 22, 202530.3530.3530.3530.6330.351.93%
Aug 21, 202529.7829.7829.7830.0529.78-0.30%
Aug 20, 202529.8729.8729.8730.1429.870.27%
Aug 19, 202529.7929.7929.7930.0629.791.76%
Aug 18, 202529.2729.2729.2729.5429.27-0.84%
Aug 15, 202529.5229.5229.5229.7929.520.54%
Aug 14, 202529.3629.3629.3629.6329.36-0.74%
Aug 13, 202529.5829.5829.5829.8529.580.98%
Aug 12, 202529.2929.2929.2929.5629.290.58%
Aug 11, 202529.1229.1229.1229.3929.12-0.61%
Aug 8, 202529.3029.3029.3029.5729.30-0.87%
Aug 7, 202529.5629.5629.5629.8329.560.24%
Aug 6, 202529.4929.4929.4929.7629.49-0.70%
Aug 5, 202529.7029.7029.7029.9729.700.37%
Aug 4, 202529.5929.5929.5929.8629.591.01%
Aug 1, 202529.2929.2929.2929.5629.29-0.24%
Jul 31, 202529.3629.3629.3629.6329.36-1.36%
Jul 30, 202529.7729.7729.7730.0429.77-1.48%
Jul 29, 202530.2130.2130.2130.4930.211.67%
Jul 28, 202529.7229.7229.7229.9929.72-1.64%
Jul 25, 202530.2130.2130.2130.4930.210.03%
Jul 24, 202530.2030.2030.2030.4830.20-0.33%
Jul 23, 202530.3030.3030.3030.5830.300.16%
Jul 22, 202530.2530.2530.2530.5330.251.77%
Jul 21, 202529.7329.7329.7330.0029.730.33%
Jul 18, 202529.6329.6329.6329.9029.630.30%
Jul 17, 202529.5429.5429.5429.8129.54-0.23%
Jul 16, 202529.6129.6129.6129.8829.610.98%