Skip to main content
Vanguard Real Estate Index Institutional (VGSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.71
-0.03 (-0.15%)
At close: Dec 5, 2025

VGSNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202519.7119.7119.7119.7119.71-0.15%
Dec 4, 202519.7419.7419.7419.7419.74-0.20%
Dec 3, 202519.7819.7819.7819.7819.780.25%
Dec 2, 202519.7319.7319.7319.7319.73-0.30%
Dec 1, 202519.7919.7919.7919.7919.79-1.20%
Nov 28, 202520.0320.0320.0320.0320.030.30%
Nov 26, 202519.9719.9719.9719.9719.970.45%
Nov 25, 202519.8819.8819.8819.8819.880.91%
Nov 24, 202519.7019.7019.7019.7019.700.25%
Nov 21, 202519.6519.6519.6519.6519.651.66%
Nov 20, 202519.3319.3319.3319.3319.33-0.46%
Nov 19, 202519.4219.4219.4219.4219.42-0.72%
Nov 18, 202519.5619.5619.5619.5619.560.36%
Nov 17, 202519.4919.4919.4919.4919.49-0.81%
Nov 14, 202519.6519.6519.6519.6519.650.20%
Nov 13, 202519.6119.6119.6119.6119.61-1.21%
Nov 12, 202519.8519.8519.8519.8519.85-0.75%
Nov 11, 202520.0020.0020.0020.0020.001.11%
Nov 10, 202519.7819.7819.7819.7819.78-0.05%
Nov 7, 202519.7919.7919.7919.7919.791.54%
Nov 6, 202519.4919.4919.4919.4919.49-0.46%
Nov 5, 202519.5819.5819.5819.5819.580.05%
Nov 4, 202519.5719.5719.5719.5719.570.20%
Nov 3, 202519.5319.5319.5319.5319.53-0.10%
Oct 31, 202519.5519.5519.5519.5519.550.21%
Oct 30, 202519.5119.5119.5119.5119.510.46%
Oct 29, 202519.4219.4219.4219.4219.42-2.51%
Oct 28, 202519.9219.9219.9219.9219.92-2.02%
Oct 27, 202520.3320.3320.3320.3320.330.25%
Oct 24, 202520.2820.2820.2820.2820.280.35%
Oct 23, 202520.2120.2120.2120.2120.21-0.10%
Oct 22, 202520.2320.2320.2320.2320.230.45%
Oct 21, 202520.1420.1420.1420.1420.14-0.30%
Oct 20, 202520.2020.2020.2020.2020.201.00%
Oct 17, 202520.0020.0020.0020.0020.000.65%
Oct 16, 202519.8719.8719.8719.8719.87-0.30%
Oct 15, 202519.9319.9319.9319.9319.931.37%
Oct 14, 202519.6619.6619.6619.6619.661.08%
Oct 13, 202519.4519.4519.4519.4519.450.57%
Oct 10, 202519.3419.3419.3419.3419.34-1.23%
Oct 9, 202519.5819.5819.5819.5819.58-0.56%
Oct 8, 202519.6919.6919.6919.6919.69-0.51%
Oct 7, 202519.7919.7919.7919.7919.79-0.35%
Oct 6, 202519.8619.8619.8619.8619.86-0.95%
Oct 3, 202520.0520.0520.0520.0520.050.40%
Oct 2, 202519.9719.9719.9719.9719.97-0.50%
Oct 1, 202520.0720.0720.0720.0720.07-
Sep 30, 202520.0720.0720.0720.0720.070.50%
Sep 29, 202519.9719.9719.9719.9719.97-
Sep 26, 202519.9719.9719.9719.9719.971.01%
Sep 25, 202519.7719.7719.7719.7719.77-0.25%
Sep 24, 202519.8219.8219.8219.8219.82-1.98%
Sep 23, 202520.0320.0320.0320.2220.030.55%
Sep 22, 202519.9219.9219.9220.1119.92-
Sep 19, 202519.9219.9219.9220.1119.92-0.64%
Sep 18, 202520.0520.0520.0520.2420.050.25%
Sep 17, 202520.0020.0020.0020.1920.00-0.10%
Sep 16, 202520.0220.0220.0220.2120.02-0.54%
Sep 15, 202520.1320.1320.1320.3220.13-0.20%
Sep 12, 202520.1720.1720.1720.3620.17-0.49%
Sep 11, 202520.2720.2720.2720.4620.271.89%
Sep 10, 202519.8919.8919.8920.0819.89-0.20%
Sep 9, 202519.9319.9319.9320.1219.93-0.20%
Sep 8, 202519.9719.9719.9720.1619.97-0.59%
Sep 5, 202520.0920.0920.0920.2820.091.10%
Sep 4, 202519.8719.8719.8720.0619.870.75%
Sep 3, 202519.7219.7219.7219.9119.720.05%
Sep 2, 202519.7119.7119.7119.9019.71-1.63%
Aug 29, 202520.0420.0420.0420.2320.040.55%
Aug 28, 202519.9319.9319.9320.1219.93-0.25%
Aug 27, 202519.9819.9819.9820.1719.980.65%
Aug 26, 202519.8519.8519.8520.0419.85-0.35%
Aug 25, 202519.9219.9219.9220.1119.92-0.54%
Aug 22, 202520.0320.0320.0320.2220.031.92%
Aug 21, 202519.6519.6519.6519.8419.65-0.25%
Aug 20, 202519.7019.7019.7019.8919.700.25%
Aug 19, 202519.6519.6519.6519.8419.651.74%
Aug 18, 202519.3219.3219.3219.5019.31-0.81%
Aug 15, 202519.4719.4719.4719.6619.470.51%
Aug 14, 202519.3719.3719.3719.5619.37-0.71%
Aug 13, 202519.5119.5119.5119.7019.510.97%
Aug 12, 202519.3319.3319.3319.5119.320.57%
Aug 11, 202519.2219.2219.2219.4019.22-0.61%
Aug 8, 202519.3419.3419.3419.5219.33-0.86%
Aug 7, 202519.5019.5019.5019.6919.500.25%
Aug 6, 202519.4519.4519.4519.6419.45-0.71%
Aug 5, 202519.5919.5919.5919.7819.590.36%
Aug 4, 202519.5219.5219.5219.7119.521.03%
Aug 1, 202519.3319.3319.3319.5119.32-0.20%
Jul 31, 202519.3619.3619.3619.5519.36-1.41%
Jul 30, 202519.6419.6419.6419.8319.64-1.44%
Jul 29, 202519.9319.9319.9320.1219.931.67%
Jul 28, 202519.6019.6019.6019.7919.60-1.69%
Jul 25, 202519.9419.9419.9420.1319.940.05%
Jul 24, 202519.9319.9319.9320.1219.93-0.30%
Jul 23, 202519.9919.9919.9920.1819.990.15%
Jul 22, 202519.9619.9619.9620.1519.961.77%
Jul 21, 202519.6119.6119.6119.8019.610.35%
Jul 18, 202519.5419.5419.5419.7319.540.31%
Jul 17, 202519.4819.4819.4819.6719.48-0.25%