Vanguard Real Estate II Index Fund (VRTPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.96
-0.14 (-0.61%)
At close: Mar 3, 2026
VRTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 3, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.61% |
| Mar 2, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.30% |
| Feb 27, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.13% |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.74% |
| Feb 25, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.31% |
| Feb 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.26% |
| Feb 23, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| Feb 20, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.75% |
| Feb 19, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.18% |
| Feb 18, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.17% |
| Feb 17, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.92% |
| Feb 13, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.47% |
| Feb 12, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.18% |
| Feb 11, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.53% |
| Feb 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.30% |
| Feb 9, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.45% |
| Feb 6, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.55% |
| Feb 5, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.14% |
| Feb 4, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.44% |
| Feb 3, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.18% |
| Feb 2, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.05% |
| Jan 30, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.09% |
| Jan 29, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.44% |
| Jan 28, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.01% |
| Jan 27, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.05% |
| Jan 26, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.14% |
| Jan 23, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.18% |
| Jan 22, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.05% |
| Jan 21, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.46% |
| Jan 20, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.84% |
| Jan 16, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.18% |
| Jan 15, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.69% |
| Jan 14, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.88% |
| Jan 13, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.56% |
| Jan 12, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.14% |
| Jan 9, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.23% |
| Jan 8, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.89% |
| Jan 7, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.98% |
| Jan 6, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.75% |
| Jan 5, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.19% |
| Jan 2, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.05% |
| Dec 31, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.84% |
| Dec 30, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.23% |
| Dec 29, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.19% |
| Dec 26, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.09% |
| Dec 24, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.71% |
| Dec 23, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.14% |
| Dec 22, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.38% |
| Dec 19, 2025 | 21.14 | 21.14 | 21.14 | 21.33 | 21.13 | -0.33% |
| Dec 18, 2025 | 21.20 | 21.20 | 21.20 | 21.40 | 21.20 | -0.56% |
| Dec 17, 2025 | 21.32 | 21.32 | 21.32 | 21.52 | 21.32 | 0.33% |
| Dec 16, 2025 | 21.25 | 21.25 | 21.25 | 21.45 | 21.25 | -0.69% |
| Dec 15, 2025 | 21.40 | 21.40 | 21.40 | 21.60 | 21.40 | 0.33% |
| Dec 12, 2025 | 21.33 | 21.33 | 21.33 | 21.53 | 21.33 | -0.14% |
| Dec 11, 2025 | 21.36 | 21.36 | 21.36 | 21.56 | 21.36 | 0.47% |
| Dec 10, 2025 | 21.26 | 21.26 | 21.26 | 21.46 | 21.26 | 0.33% |
| Dec 9, 2025 | 21.19 | 21.19 | 21.19 | 21.39 | 21.19 | -0.37% |
| Dec 8, 2025 | 21.27 | 21.27 | 21.27 | 21.47 | 21.27 | -0.79% |
| Dec 5, 2025 | 21.44 | 21.44 | 21.44 | 21.64 | 21.44 | -0.09% |
| Dec 4, 2025 | 21.46 | 21.46 | 21.46 | 21.66 | 21.46 | -0.23% |
| Dec 3, 2025 | 21.51 | 21.51 | 21.51 | 21.71 | 21.51 | 0.23% |
| Dec 2, 2025 | 21.46 | 21.46 | 21.46 | 21.66 | 21.46 | -0.28% |
| Dec 1, 2025 | 21.52 | 21.52 | 21.52 | 21.72 | 21.52 | -1.18% |
| Nov 28, 2025 | 21.78 | 21.78 | 21.78 | 21.98 | 21.78 | 0.32% |
| Nov 26, 2025 | 21.71 | 21.71 | 21.71 | 21.91 | 21.71 | 0.41% |
| Nov 25, 2025 | 21.62 | 21.62 | 21.62 | 21.82 | 21.62 | 0.93% |
| Nov 24, 2025 | 21.42 | 21.42 | 21.42 | 21.62 | 21.42 | 0.28% |
| Nov 21, 2025 | 21.36 | 21.36 | 21.36 | 21.56 | 21.36 | 1.60% |
| Nov 20, 2025 | 21.03 | 21.03 | 21.03 | 21.22 | 21.03 | -0.42% |
| Nov 19, 2025 | 21.12 | 21.12 | 21.12 | 21.31 | 21.11 | -0.75% |
| Nov 18, 2025 | 21.27 | 21.27 | 21.27 | 21.47 | 21.27 | 0.37% |
| Nov 17, 2025 | 21.19 | 21.19 | 21.19 | 21.39 | 21.19 | -0.79% |
| Nov 14, 2025 | 21.36 | 21.36 | 21.36 | 21.56 | 21.36 | 0.19% |
| Nov 13, 2025 | 21.32 | 21.32 | 21.32 | 21.52 | 21.32 | -1.19% |
| Nov 12, 2025 | 21.58 | 21.58 | 21.58 | 21.78 | 21.58 | -0.77% |
| Nov 11, 2025 | 21.75 | 21.75 | 21.75 | 21.95 | 21.75 | 1.15% |
| Nov 10, 2025 | 21.50 | 21.50 | 21.50 | 21.70 | 21.50 | -0.09% |
| Nov 7, 2025 | 21.52 | 21.52 | 21.52 | 21.72 | 21.52 | 1.54% |
| Nov 6, 2025 | 21.19 | 21.19 | 21.19 | 21.39 | 21.19 | -0.47% |
| Nov 5, 2025 | 21.29 | 21.29 | 21.29 | 21.49 | 21.29 | 0.09% |
| Nov 4, 2025 | 21.27 | 21.27 | 21.27 | 21.47 | 21.27 | 0.14% |
| Nov 3, 2025 | 21.24 | 21.24 | 21.24 | 21.44 | 21.24 | -0.09% |
| Oct 31, 2025 | 21.26 | 21.26 | 21.26 | 21.46 | 21.26 | 0.23% |
| Oct 30, 2025 | 21.21 | 21.21 | 21.21 | 21.41 | 21.21 | 0.47% |
| Oct 29, 2025 | 21.12 | 21.12 | 21.12 | 21.31 | 21.11 | -2.52% |
| Oct 28, 2025 | 21.66 | 21.66 | 21.66 | 21.86 | 21.66 | -2.02% |
| Oct 27, 2025 | 22.11 | 22.11 | 22.11 | 22.31 | 22.11 | 0.27% |
| Oct 24, 2025 | 22.05 | 22.05 | 22.05 | 22.25 | 22.05 | 0.32% |
| Oct 23, 2025 | 21.98 | 21.98 | 21.98 | 22.18 | 21.98 | -0.09% |
| Oct 22, 2025 | 22.00 | 22.00 | 22.00 | 22.20 | 22.00 | 0.41% |
| Oct 21, 2025 | 21.91 | 21.91 | 21.91 | 22.11 | 21.91 | -0.27% |
| Oct 20, 2025 | 21.97 | 21.97 | 21.97 | 22.17 | 21.97 | 1.00% |
| Oct 17, 2025 | 21.75 | 21.75 | 21.75 | 21.95 | 21.75 | 0.64% |
| Oct 16, 2025 | 21.61 | 21.61 | 21.61 | 21.81 | 21.61 | -0.27% |
| Oct 15, 2025 | 21.67 | 21.67 | 21.67 | 21.87 | 21.67 | 1.39% |
| Oct 14, 2025 | 21.37 | 21.37 | 21.37 | 21.57 | 21.37 | 1.03% |
| Oct 13, 2025 | 21.16 | 21.16 | 21.16 | 21.35 | 21.15 | 0.57% |
| Oct 10, 2025 | 21.04 | 21.04 | 21.04 | 21.23 | 21.04 | -1.21% |
| Oct 9, 2025 | 21.29 | 21.29 | 21.29 | 21.49 | 21.29 | -0.51% |
| Oct 8, 2025 | 21.40 | 21.40 | 21.40 | 21.60 | 21.40 | -0.51% |