Vanguard Real Estate II Index Fund (VRTPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.02
+0.21 (0.92%)
At close: Apr 28, 2026
VRTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.92% |
| Apr 27, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.57% |
| Apr 24, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.26% |
| Apr 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.05% |
| Apr 22, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.78% |
| Apr 21, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -1.80% |
| Apr 20, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.34% |
| Apr 17, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.57% |
| Apr 16, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.92% |
| Apr 15, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.09% |
| Apr 14, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.93% |
| Apr 13, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.40% |
| Apr 10, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.27% |
| Apr 9, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.77% |
| Apr 8, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.74% |
| Apr 7, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.14% |
| Apr 6, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.14% |
| Apr 2, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.35% |
| Apr 1, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.37% |
| Mar 31, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.52% |
| Mar 30, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.38% |
| Mar 27, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.80% |
| Mar 26, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.09% |
| Mar 25, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.05% |
| Mar 24, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.76% |
| Mar 23, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.30 | 0.75% |
| Mar 20, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.14 | -3.13% |
| Mar 19, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.83 | -0.32% |
| Mar 18, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 21.89 | -1.51% |
| Mar 17, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.23 | 0.45% |
| Mar 16, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.13 | 0.81% |
| Mar 13, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 21.95 | 0.18% |
| Mar 12, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 21.91 | -0.72% |
| Mar 11, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.07 | -1.02% |
| Mar 10, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.30 | -0.13% |
| Mar 9, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.33 | 0.13% |
| Mar 6, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.30 | -1.10% |
| Mar 5, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.55 | -0.91% |
| Mar 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | 0.17% |
| Mar 3, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.72 | -0.61% |
| Mar 2, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | 0.30% |
| Feb 27, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 22.78 | 0.13% |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | 0.74% |
| Feb 25, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.59 | -0.31% |
| Feb 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.66 | 0.26% |
| Feb 23, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.60 | - |
| Feb 20, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.60 | 0.75% |
| Feb 19, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.43 | -0.18% |
| Feb 18, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.47 | -1.17% |
| Feb 17, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.74 | 0.92% |
| Feb 13, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.53 | 1.47% |
| Feb 12, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.20 | -0.18% |
| Feb 11, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.24 | -0.53% |
| Feb 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | 1.30% |
| Feb 9, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.07 | 0.45% |
| Feb 6, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 21.97 | 1.55% |
| Feb 5, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.64 | -0.14% |
| Feb 4, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.67 | 1.44% |
| Feb 3, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.36 | -0.18% |
| Feb 2, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.40 | -1.05% |
| Jan 30, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.63 | 0.09% |
| Jan 29, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.61 | 1.44% |
| Jan 28, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.30 | -1.01% |
| Jan 27, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.52 | -0.05% |
| Jan 26, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.53 | -0.14% |
| Jan 23, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.56 | 0.18% |
| Jan 22, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.52 | -1.05% |
| Jan 21, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.75 | 0.46% |
| Jan 20, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.65 | -1.84% |
| Jan 16, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.05 | 1.18% |
| Jan 15, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 21.80 | 0.69% |
| Jan 14, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.65 | 0.88% |
| Jan 13, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.46 | 0.56% |
| Jan 12, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.34 | 0.14% |
| Jan 9, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.31 | 0.23% |
| Jan 8, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.26 | 0.89% |
| Jan 7, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.07 | -0.98% |
| Jan 6, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.28 | 0.75% |
| Jan 5, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.12 | 0.19% |
| Jan 2, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.08 | 0.05% |
| Dec 31, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.07 | -0.84% |
| Dec 30, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.25 | 0.23% |
| Dec 29, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.20 | 0.19% |
| Dec 26, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.16 | 0.09% |
| Dec 24, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.14 | 0.71% |
| Dec 23, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 20.99 | -0.14% |
| Dec 22, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.02 | -0.38% |
| Dec 19, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 20.91 | -0.33% |
| Dec 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.98 | -0.56% |
| Dec 17, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.10 | 0.33% |
| Dec 16, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.03 | -0.69% |
| Dec 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.18 | 0.33% |
| Dec 12, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.11 | -0.14% |
| Dec 11, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.14 | 0.47% |
| Dec 10, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.04 | 0.33% |
| Dec 9, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 20.97 | -0.37% |
| Dec 8, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.05 | -0.79% |
| Dec 5, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.21 | -0.09% |
| Dec 4, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.23 | -0.23% |
| Dec 3, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.28 | 0.23% |