Skip to main content
Vanguard Real Estate Index Fund Institutional Shares (VGSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.53
-0.24 (-1.16%)
At close: Mar 6, 2026

VGSNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202620.5320.5320.5320.5320.53-1.16%
Mar 5, 202620.7720.7720.7720.7720.77-0.91%
Mar 4, 202620.9620.9620.9620.9620.960.19%
Mar 3, 202620.9220.9220.9220.9220.92-0.62%
Mar 2, 202621.0521.0521.0521.0521.050.29%
Feb 27, 202620.9920.9920.9920.9920.990.14%
Feb 26, 202620.9620.9620.9620.9620.960.77%
Feb 25, 202620.8020.8020.8020.8020.80-0.29%
Feb 24, 202620.8620.8620.8620.8620.860.24%
Feb 23, 202620.8120.8120.8120.8120.81-
Feb 20, 202620.8120.8120.8120.8120.810.73%
Feb 19, 202620.6620.6620.6620.6620.66-0.19%
Feb 18, 202620.7020.7020.7020.7020.70-1.15%
Feb 17, 202620.9420.9420.9420.9420.940.92%
Feb 13, 202620.7520.7520.7520.7520.751.47%
Feb 12, 202620.4520.4520.4520.4520.45-0.15%
Feb 11, 202620.4820.4820.4820.4820.48-0.53%
Feb 10, 202620.5920.5920.5920.5920.591.33%
Feb 9, 202620.3220.3220.3220.3220.320.40%
Feb 6, 202620.2420.2420.2420.2420.241.56%
Feb 5, 202619.9319.9319.9319.9319.93-0.15%
Feb 4, 202619.9619.9619.9619.9619.961.47%
Feb 3, 202619.6719.6719.6719.6719.67-0.20%
Feb 2, 202619.7119.7119.7119.7119.71-1.05%
Jan 30, 202619.9219.9219.9219.9219.920.10%
Jan 29, 202619.9019.9019.9019.9019.901.43%
Jan 28, 202619.6219.6219.6219.6219.62-1.01%
Jan 27, 202619.8219.8219.8219.8219.82-0.05%
Jan 26, 202619.8319.8319.8319.8319.83-0.15%
Jan 23, 202619.8619.8619.8619.8619.860.20%
Jan 22, 202619.8219.8219.8219.8219.82-1.05%
Jan 21, 202620.0320.0320.0320.0320.030.45%
Jan 20, 202619.9419.9419.9419.9419.94-1.82%
Jan 16, 202620.3120.3120.3120.3120.311.15%
Jan 15, 202620.0820.0820.0820.0820.080.70%
Jan 14, 202619.9419.9419.9419.9419.940.91%
Jan 13, 202619.7619.7619.7619.7619.760.56%
Jan 12, 202619.6519.6519.6519.6519.650.15%
Jan 9, 202619.6219.6219.6219.6219.620.20%
Jan 8, 202619.5819.5819.5819.5819.580.88%
Jan 7, 202619.4119.4119.4119.4119.41-0.97%
Jan 6, 202619.6019.6019.6019.6019.600.77%
Jan 5, 202619.4519.4519.4519.4519.450.15%
Jan 2, 202619.4219.4219.4219.4219.420.05%
Dec 31, 202519.4119.4119.4119.4119.41-0.82%
Dec 30, 202519.5719.5719.5719.5719.570.20%
Dec 29, 202519.5319.5319.5319.5319.530.21%
Dec 26, 202519.4919.4919.4919.4919.490.05%
Dec 24, 202519.4819.4819.4819.4819.480.72%
Dec 23, 202519.3419.3419.3419.3419.34-0.10%
Dec 22, 202519.3619.3619.3619.3619.36-0.36%
Dec 19, 202519.2519.2519.2519.4319.25-0.36%
Dec 18, 202519.3219.3219.3219.5019.32-0.56%
Dec 17, 202519.4319.4319.4319.6119.430.36%
Dec 16, 202519.3619.3619.3619.5419.36-0.71%
Dec 15, 202519.5019.5019.5019.6819.500.31%
Dec 12, 202519.4419.4419.4419.6219.44-0.10%
Dec 11, 202519.4619.4619.4619.6419.460.41%
Dec 10, 202519.3819.3819.3819.5619.380.36%
Dec 9, 202519.3119.3119.3119.4919.31-0.36%
Dec 8, 202519.3819.3819.3819.5619.38-0.76%
Dec 5, 202519.5319.5319.5319.7119.53-0.15%
Dec 4, 202519.5619.5619.5619.7419.56-0.20%
Dec 3, 202519.6019.6019.6019.7819.600.25%
Dec 2, 202519.5519.5519.5519.7319.55-0.30%
Dec 1, 202519.6119.6119.6119.7919.61-1.20%
Nov 28, 202519.8519.8519.8520.0319.850.30%
Nov 26, 202519.7919.7919.7919.9719.790.45%
Nov 25, 202519.7019.7019.7019.8819.700.91%
Nov 24, 202519.5219.5219.5219.7019.520.25%
Nov 21, 202519.4719.4719.4719.6519.471.66%
Nov 20, 202519.1519.1519.1519.3319.15-0.46%
Nov 19, 202519.2419.2419.2419.4219.24-0.72%
Nov 18, 202519.3819.3819.3819.5619.380.36%
Nov 17, 202519.3119.3119.3119.4919.31-0.81%
Nov 14, 202519.4719.4719.4719.6519.470.20%
Nov 13, 202519.4319.4319.4319.6119.43-1.21%
Nov 12, 202519.6719.6719.6719.8519.67-0.75%
Nov 11, 202519.8219.8219.8220.0019.821.11%
Nov 10, 202519.6019.6019.6019.7819.60-0.05%
Nov 7, 202519.6119.6119.6119.7919.611.54%
Nov 6, 202519.3119.3119.3119.4919.31-0.46%
Nov 5, 202519.4019.4019.4019.5819.400.05%
Nov 4, 202519.3919.3919.3919.5719.390.20%
Nov 3, 202519.3519.3519.3519.5319.35-0.10%
Oct 31, 202519.3719.3719.3719.5519.370.21%
Oct 30, 202519.3319.3319.3319.5119.330.46%
Oct 29, 202519.2419.2419.2419.4219.24-2.51%
Oct 28, 202519.7419.7419.7419.9219.74-2.02%
Oct 27, 202520.1520.1520.1520.3320.150.25%
Oct 24, 202520.1020.1020.1020.2820.100.35%
Oct 23, 202520.0320.0320.0320.2120.03-0.10%
Oct 22, 202520.0520.0520.0520.2320.050.45%
Oct 21, 202519.9619.9619.9620.1419.96-0.30%
Oct 20, 202520.0220.0220.0220.2020.021.00%
Oct 17, 202519.8219.8219.8220.0019.820.65%
Oct 16, 202519.6919.6919.6919.8719.69-0.30%
Oct 15, 202519.7519.7519.7519.9319.751.37%
Oct 14, 202519.4819.4819.4819.6619.481.08%
Oct 13, 202519.2719.2719.2719.4519.270.57%