Vanguard Real Estate Index Fund Investor Shares (VGSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.49
-0.18 (-0.57%)
At close: Apr 27, 2026
VGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.57% |
| Apr 24, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.25% |
| Apr 23, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.05% |
| Apr 22, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.79% |
| Apr 21, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -1.80% |
| Apr 20, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.34% |
| Apr 17, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 1.58% |
| Apr 16, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.93% |
| Apr 15, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.10% |
| Apr 14, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.90% |
| Apr 13, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.42% |
| Apr 10, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.26% |
| Apr 9, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.75% |
| Apr 8, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.73% |
| Apr 7, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.17% |
| Apr 6, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.13% |
| Apr 2, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.35% |
| Apr 1, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.37% |
| Mar 31, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.52% |
| Mar 30, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.38% |
| Mar 27, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.79% |
| Mar 26, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.07% |
| Mar 25, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.10% |
| Mar 24, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -1.72% |
| Mar 23, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.42 | 0.78% |
| Mar 20, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.19 | -3.12% |
| Mar 19, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.13 | -0.36% |
| Mar 18, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.24 | -1.48% |
| Mar 17, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 30.69 | 0.42% |
| Mar 16, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.56 | 0.82% |
| Mar 13, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.32 | 0.16% |
| Mar 12, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.27 | -0.68% |
| Mar 11, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.47 | -1.03% |
| Mar 10, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 30.79 | -0.13% |
| Mar 9, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 30.83 | 0.13% |
| Mar 6, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 30.79 | -1.11% |
| Mar 5, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.14 | -0.91% |
| Mar 4, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.42 | 0.16% |
| Mar 3, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.38 | -0.56% |
| Mar 2, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.55 | 0.25% |
| Feb 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.47 | 0.16% |
| Feb 26, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.42 | 0.73% |
| Feb 25, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.20 | -0.28% |
| Feb 24, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.29 | 0.29% |
| Feb 23, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.20 | -0.03% |
| Feb 20, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.21 | 0.73% |
| Feb 19, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 30.98 | -0.19% |
| Feb 18, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.04 | -1.17% |
| Feb 17, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.40 | 0.95% |
| Feb 13, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.11 | 1.45% |
| Feb 12, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.66 | -0.16% |
| Feb 11, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 30.71 | -0.51% |
| Feb 10, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 30.87 | 1.30% |
| Feb 9, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.47 | 0.42% |
| Feb 6, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.35 | 1.52% |
| Feb 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.89 | -0.13% |
| Feb 4, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 29.93 | 1.48% |
| Feb 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.49 | -0.20% |
| Feb 2, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.55 | -1.06% |
| Jan 30, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 29.87 | 0.07% |
| Jan 29, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 29.85 | 1.45% |
| Jan 28, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.43 | -1.00% |
| Jan 27, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 29.72 | -0.03% |
| Jan 26, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 29.73 | -0.17% |
| Jan 23, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 29.78 | 0.20% |
| Jan 22, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 29.72 | -1.02% |
| Jan 21, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.03 | 0.43% |
| Jan 20, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 29.90 | -1.85% |
| Jan 16, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.46 | 1.18% |
| Jan 15, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.11 | 0.70% |
| Jan 14, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 29.90 | 0.87% |
| Jan 13, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.64 | 0.57% |
| Jan 12, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.47 | 0.13% |
| Jan 9, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.44 | 0.24% |
| Jan 8, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.37 | 0.88% |
| Jan 7, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.11 | -0.98% |
| Jan 6, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.40 | 0.75% |
| Jan 5, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.18 | 0.17% |
| Jan 2, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.13 | 0.07% |
| Dec 31, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.11 | -0.84% |
| Dec 30, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.36 | 0.20% |
| Dec 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.30 | 0.20% |
| Dec 26, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.24 | 0.10% |
| Dec 24, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.21 | 0.68% |
| Dec 23, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.01 | -0.10% |
| Dec 22, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.04 | -0.34% |
| Dec 19, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 28.89 | -0.34% |
| Dec 18, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 28.98 | -0.57% |
| Dec 17, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.15 | 0.37% |
| Dec 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.04 | -0.74% |
| Dec 15, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.26 | 0.34% |
| Dec 12, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.16 | -0.10% |
| Dec 11, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.19 | 0.44% |
| Dec 10, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.06 | 0.30% |
| Dec 9, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 28.98 | -0.34% |
| Dec 8, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.07 | -0.77% |
| Dec 5, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.30 | -0.13% |
| Dec 4, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.34 | -0.23% |
| Dec 3, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.41 | 0.23% |
| Dec 2, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.34 | -0.30% |