Skip to main content
Vanguard Real Estate II Index (VRTPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.64
-0.02 (-0.09%)
At close: Dec 5, 2025

VRTPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202521.6421.6421.6421.6421.64-0.09%
Dec 4, 202521.6621.6621.6621.6621.66-0.23%
Dec 3, 202521.7121.7121.7121.7121.710.23%
Dec 2, 202521.6621.6621.6621.6621.66-0.28%
Dec 1, 202521.7221.7221.7221.7221.72-1.18%
Nov 28, 202521.9821.9821.9821.9821.980.32%
Nov 26, 202521.9121.9121.9121.9121.910.41%
Nov 25, 202521.8221.8221.8221.8221.820.93%
Nov 24, 202521.6221.6221.6221.6221.620.28%
Nov 21, 202521.5621.5621.5621.5621.561.60%
Nov 20, 202521.2221.2221.2221.2221.22-0.42%
Nov 19, 202521.3121.3121.3121.3121.31-0.75%
Nov 18, 202521.4721.4721.4721.4721.470.37%
Nov 17, 202521.3921.3921.3921.3921.39-0.79%
Nov 14, 202521.5621.5621.5621.5621.560.19%
Nov 13, 202521.5221.5221.5221.5221.52-1.19%
Nov 12, 202521.7821.7821.7821.7821.78-0.77%
Nov 11, 202521.9521.9521.9521.9521.951.15%
Nov 10, 202521.7021.7021.7021.7021.70-0.09%
Nov 7, 202521.7221.7221.7221.7221.721.54%
Nov 6, 202521.3921.3921.3921.3921.39-0.47%
Nov 5, 202521.4921.4921.4921.4921.490.09%
Nov 4, 202521.4721.4721.4721.4721.470.14%
Nov 3, 202521.4421.4421.4421.4421.44-0.09%
Oct 31, 202521.4621.4621.4621.4621.460.23%
Oct 30, 202521.4121.4121.4121.4121.410.47%
Oct 29, 202521.3121.3121.3121.3121.31-2.52%
Oct 28, 202521.8621.8621.8621.8621.86-2.02%
Oct 27, 202522.3122.3122.3122.3122.310.27%
Oct 24, 202522.2522.2522.2522.2522.250.32%
Oct 23, 202522.1822.1822.1822.1822.18-0.09%
Oct 22, 202522.2022.2022.2022.2022.200.41%
Oct 21, 202522.1122.1122.1122.1122.11-0.27%
Oct 20, 202522.1722.1722.1722.1722.171.00%
Oct 17, 202521.9521.9521.9521.9521.950.64%
Oct 16, 202521.8121.8121.8121.8121.81-0.27%
Oct 15, 202521.8721.8721.8721.8721.871.39%
Oct 14, 202521.5721.5721.5721.5721.571.03%
Oct 13, 202521.3521.3521.3521.3521.350.57%
Oct 10, 202521.2321.2321.2321.2321.23-1.21%
Oct 9, 202521.4921.4921.4921.4921.49-0.51%
Oct 8, 202521.6021.6021.6021.6021.60-0.51%
Oct 7, 202521.7121.7121.7121.7121.71-0.41%
Oct 6, 202521.8021.8021.8021.8021.80-0.95%
Oct 3, 202522.0122.0122.0122.0122.010.41%
Oct 2, 202521.9221.9221.9221.9221.92-0.50%
Oct 1, 202522.0322.0322.0322.0322.030.05%
Sep 30, 202522.0222.0222.0222.0222.020.46%
Sep 29, 202521.9221.9221.9221.9221.920.05%
Sep 26, 202521.9121.9121.9121.9121.910.97%
Sep 25, 202521.7021.7021.7021.7021.70-0.28%
Sep 24, 202521.7621.7621.7621.7621.76-1.85%
Sep 23, 202521.9821.9821.9822.1721.980.54%
Sep 22, 202521.8621.8621.8622.0521.86-0.05%
Sep 19, 202521.8721.8721.8722.0621.87-0.59%
Sep 18, 202522.0022.0022.0022.1922.000.23%
Sep 17, 202521.9521.9521.9522.1421.95-0.09%
Sep 16, 202521.9721.9721.9722.1621.97-0.54%
Sep 15, 202522.0922.0922.0922.2822.09-0.18%
Sep 12, 202522.1322.1322.1322.3222.13-0.49%
Sep 11, 202522.2422.2422.2422.4322.231.86%
Sep 10, 202521.8321.8321.8322.0221.83-0.18%
Sep 9, 202521.8721.8721.8722.0621.87-0.18%
Sep 8, 202521.9121.9121.9122.1021.91-0.63%
Sep 5, 202522.0522.0522.0522.2422.051.09%
Sep 4, 202521.8121.8121.8122.0021.810.78%
Sep 3, 202521.6421.6421.6421.8321.640.05%
Sep 2, 202521.6321.6321.6321.8221.63-1.62%
Aug 29, 202521.9921.9921.9922.1821.990.54%
Aug 28, 202521.8721.8721.8722.0621.87-0.27%
Aug 27, 202521.9321.9321.9322.1221.930.64%
Aug 26, 202521.7921.7921.7921.9821.79-0.32%
Aug 25, 202521.8621.8621.8622.0521.86-0.54%
Aug 22, 202521.9821.9821.9822.1721.981.93%
Aug 21, 202521.5621.5621.5621.7521.56-0.28%
Aug 20, 202521.6221.6221.6221.8121.620.23%
Aug 19, 202521.5721.5721.5721.7621.571.78%
Aug 18, 202521.1921.1921.1921.3821.19-0.83%
Aug 15, 202521.3721.3721.3721.5621.370.51%
Aug 14, 202521.2621.2621.2621.4521.26-0.69%
Aug 13, 202521.4121.4121.4121.6021.410.93%
Aug 12, 202521.2121.2121.2121.4021.210.61%
Aug 11, 202521.0921.0921.0921.2721.08-0.61%
Aug 8, 202521.2121.2121.2121.4021.21-0.88%
Aug 7, 202521.4021.4021.4021.5921.400.23%
Aug 6, 202521.3521.3521.3521.5421.35-0.69%
Aug 5, 202521.5021.5021.5021.6921.500.37%
Aug 4, 202521.4221.4221.4221.6121.421.03%
Aug 1, 202521.2021.2021.2021.3921.20-0.23%
Jul 31, 202521.2521.2521.2521.4421.25-1.38%
Jul 30, 202521.5521.5521.5521.7421.55-1.45%
Jul 29, 202521.8721.8721.8722.0621.871.66%
Jul 28, 202521.5121.5121.5121.7021.51-1.68%
Jul 25, 202521.8821.8821.8822.0721.880.05%
Jul 24, 202521.8721.8721.8722.0621.87-0.32%
Jul 23, 202521.9421.9421.9422.1321.940.18%
Jul 22, 202521.9021.9021.9022.0921.901.75%
Jul 21, 202521.5221.5221.5221.7121.520.32%
Jul 18, 202521.4521.4521.4521.6421.450.32%
Jul 17, 202521.3821.3821.3821.5721.38-0.23%