Nasdaq - Delayed Quote
USD
Vanguard Real Estate Index Investor (VGSIX)
31.20
+0.70
(+2.30%)
At close: 8:10:27 AM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
31.20
31.20
31.20
31.20
31.20
-
Oct 28, 2026
30.50
30.50
30.50
30.50
30.50
-
Oct 27, 2026
30.70
30.70
30.70
30.70
30.70
-
Oct 26, 2026
30.97
30.97
30.97
30.97
30.97
-
Oct 23, 2026
30.81
30.81
30.81
30.81
30.81
-
Oct 22, 2026
30.79
30.79
30.79
30.79
30.79
-
Oct 21, 2026
30.40
30.40
30.40
30.40
30.40
-
Oct 20, 2026
30.68
30.68
30.68
30.68
30.68
-
Oct 19, 2026
30.14
30.14
30.14
30.14
30.14
-
Oct 16, 2026
30.50
30.50
30.50
30.50
30.50
-
Oct 15, 2026
30.40
30.40
30.40
30.40
30.40
-
Oct 14, 2026
30.02
30.02
30.02
30.02
30.02
-
Oct 13, 2026
30.30
30.30
30.30
30.30
30.30
-
Oct 12, 2026
30.37
30.37
30.37
30.37
30.37
-
Oct 9, 2026
30.14
30.14
30.14
30.14
30.14
-
Oct 8, 2026
29.70
29.70
29.70
29.70
29.70
-
Oct 7, 2026
29.48
29.48
29.48
29.48
29.48
-
Oct 6, 2026
29.89
29.89
29.89
29.89
29.89
-
Oct 5, 2026
29.62
29.62
29.62
29.62
29.62
-
Oct 2, 2026
29.75
29.75
29.75
29.75
29.75
-
Oct 1, 2026
29.62
29.62
29.62
29.62
29.62
-
Sep 30, 2026
29.79
29.79
29.79
29.79
29.79
-
Sep 29, 2026
30.10
30.10
30.10
30.10
30.10
-
Sep 28, 2026
30.11
30.11
30.11
30.11
30.11
-
Sep 25, 2026
30.23
30.23
30.23
30.23
30.23
-
Sep 24, 2026
30.30
30.30
30.30
30.30
30.30
-
Sep 23, 2026
0.257
Distribution
Fund distributions shown include income and capital gains
Sep 23, 2026
30.39
30.39
30.39
30.39
30.39
-
Sep 22, 2026
31.11
31.11
31.11
31.11
30.85
-
Sep 21, 2026
31.18
31.18
31.18
31.18
30.92
-
Sep 18, 2026
30.89
30.89
30.89
30.89
30.63
-
Sep 17, 2026
31.16
31.16
31.16
31.16
30.90
-
Sep 16, 2026
31.06
31.06
31.06
31.06
30.80
-
Sep 15, 2026
31.27
31.27
31.27
31.27
31.01
-
Sep 14, 2026
31.33
31.33
31.33
31.33
31.07
-
Sep 11, 2026
31.51
31.51
31.51
31.51
31.25
-
Sep 10, 2026
31.27
31.27
31.27
31.27
31.01
-
Sep 9, 2026
31.54
31.54
31.54
31.54
31.28
-
Sep 8, 2026
31.86
31.86
31.86
31.86
31.60
-
Sep 4, 2026
31.92
31.92
31.92
31.92
31.66
-
Sep 3, 2026
32.13
32.13
32.13
32.13
31.86
-
Sep 2, 2026
31.82
31.82
31.82
31.82
31.56
-
Sep 1, 2026
32.01
32.01
32.01
32.01
31.75
-
Aug 31, 2026
32.04
32.04
32.04
32.04
31.78
-
Aug 28, 2026
32.32
32.32
32.32
32.32
32.05
-
Aug 27, 2026
32.46
32.46
32.46
32.46
32.19
-
Aug 26, 2026
32.77
32.77
32.77
32.77
32.50
-
Aug 25, 2026
32.98
32.98
32.98
32.98
32.71
-
Aug 24, 2026
32.93
32.93
32.93
32.93
32.66
-
Aug 21, 2026
32.73
32.73
32.73
32.73
32.46
-
Aug 20, 2026
32.76
32.76
32.76
32.76
32.49
-
Aug 19, 2026
32.76
32.76
32.76
32.76
32.49
-
Aug 18, 2026
32.43
32.43
32.43
32.43
32.16
-
Aug 17, 2026
32.55
32.55
32.55
32.55
32.28
-
Aug 14, 2026
32.84
32.84
32.84
32.84
32.57
-
Aug 13, 2026
32.76
32.76
32.76
32.76
32.49
-
Aug 12, 2026
32.34
32.34
32.34
32.34
32.07
-
Aug 11, 2026
32.02
32.02
32.02
32.02
31.76
-
Aug 10, 2026
32.27
32.27
32.27
32.27
32.00
-
Aug 7, 2026
32.72
32.72
32.72
32.72
32.45
-
Aug 6, 2026
32.58
32.58
32.58
32.58
32.31
-
Aug 5, 2026
32.89
32.89
32.89
32.89
32.62
-
Aug 4, 2026
32.86
32.86
32.86
32.86
32.59
-
Aug 3, 2026
32.93
32.93
32.93
32.93
32.66
-
Jul 31, 2026
32.86
32.86
32.86
32.86
32.59
-
Jul 30, 2026
33.06
33.06
33.06
33.06
32.79
-
Jul 29, 2026
33.47
33.47
33.47
33.47
33.19
-
Jul 28, 2026
33.54
33.54
33.54
33.54
33.26
-
Jul 27, 2026
33.40
33.40
33.40
33.40
33.12
-
Jul 24, 2026
33.51
33.51
33.51
33.51
33.23
-
Jul 23, 2026
32.80
32.80
32.80
32.80
32.53
-
Jul 22, 2026
32.91
32.91
32.91
32.91
32.64
-
Jul 21, 2026
33.09
33.09
33.09
33.09
32.82
-
Jul 20, 2026
33.06
33.06
33.06
33.06
32.79
-
Jul 17, 2026
33.25
33.25
33.25
33.25
32.98
-
Jul 16, 2026
33.26
33.26
33.26
33.26
32.99
-
Jul 15, 2026
32.52
32.52
32.52
32.52
32.25
-
Jul 14, 2026
32.43
32.43
32.43
32.43
32.16
-
Jul 13, 2026
32.52
32.52
32.52
32.52
32.25
-
Jul 10, 2026
32.36
32.36
32.36
32.36
32.09
-
Jul 9, 2026
32.27
32.27
32.27
32.27
32.00
-
Jul 8, 2026
32.19
32.19
32.19
32.19
31.92
-
Jul 7, 2026
32.71
32.71
32.71
32.71
32.44
-
Jul 6, 2026
32.32
32.32
32.32
32.32
32.05
-
Jul 2, 2026
32.59
32.59
32.59
32.59
32.32
-
Jul 1, 2026
32.17
32.17
32.17
32.17
31.90
-
Jun 30, 2026
32.05
32.05
32.05
32.05
31.79
-
Jun 29, 2026
32.63
32.63
32.63
32.63
32.36
-
Jun 26, 2026
32.81
32.81
32.81
32.81
32.54
-
Jun 25, 2026
32.31
32.31
32.31
32.31
32.04
-
Jun 24, 2026
0.273
Distribution
Fund distributions shown include income and capital gains
Jun 24, 2026
32.23
32.23
32.23
32.23
31.96
-
Jun 23, 2026
32.53
32.53
32.53
32.53
31.99
-
Jun 22, 2026
32.10
32.10
32.10
32.10
31.57
-
Jun 18, 2026
31.76
31.76
31.76
31.76
31.23
-
Jun 17, 2026
31.77
31.77
31.77
31.77
31.24
-
Jun 16, 2026
32.58
32.58
32.58
32.58
32.04
-
Jun 15, 2026
32.50
32.50
32.50
32.50
31.96
-
Jun 12, 2026
32.75
32.75
32.75
32.75
32.21
-
Jun 11, 2026
32.43
32.43
32.43
32.43
31.89
-
Jun 10, 2026
32.45
32.45
32.45
32.45
31.91
-
Jun 9, 2026
32.47
32.47
32.47
32.47
31.93
-
Jun 8, 2026
31.73
31.73
31.73
31.73
31.20
-
Jun 5, 2026
32.17
32.17
32.17
32.17
31.64
-
Jun 4, 2026
31.94
31.94
31.94
31.94
31.41
-
Jun 3, 2026
31.36
31.36
31.36
31.36
30.84
-
Jun 2, 2026
31.41
31.41
31.41
31.41
30.89
-
Jun 1, 2026
31.27
31.27
31.27
31.27
30.75
-
May 29, 2026
31.79
31.79
31.79
31.79
31.26
-
May 28, 2026
32.09
32.09
32.09
32.09
31.56
-
May 27, 2026
32.21
32.21
32.21
32.21
31.68
-
May 26, 2026
32.29
32.29
32.29
32.29
31.75
-
May 22, 2026
32.16
32.16
32.16
32.16
31.63
-
May 21, 2026
32.13
32.13
32.13
32.13
31.60
-
May 20, 2026
32.08
32.08
32.08
32.08
31.55
-
May 19, 2026
31.67
31.67
31.67
31.67
31.14
-
May 18, 2026
31.57
31.57
31.57
31.57
31.05
-
May 15, 2026
31.20
31.20
31.20
31.20
30.68
-
May 14, 2026
31.67
31.67
31.67
31.67
31.14
-
May 13, 2026
31.86
31.86
31.86
31.86
31.33
-
May 12, 2026
32.12
32.12
32.12
32.12
31.59
-
May 11, 2026
32.12
32.12
32.12
32.12
31.59
-
May 8, 2026
32.12
32.12
32.12
32.12
31.59
-
May 7, 2026
32.04
32.04
32.04
32.04
31.51
-
May 6, 2026
32.26
32.26
32.26
32.26
31.73
-
May 5, 2026
31.82
31.82
31.82
31.82
31.29
-
May 4, 2026
31.71
31.71
31.71
31.71
31.18
-
May 1, 2026
31.93
31.93
31.93
31.93
31.40
-
Apr 30, 2026
32.00
32.00
32.00
32.00
31.47
-
Apr 29, 2026
31.53
31.53
31.53
31.53
31.01
-
Apr 28, 2026
31.78
31.78
31.78
31.78
31.25
-
Apr 27, 2026
31.49
31.49
31.49
31.49
30.97
-
Apr 24, 2026
31.67
31.67
31.67
31.67
31.14
-
Apr 23, 2026
31.75
31.75
31.75
31.75
31.22
-
Apr 22, 2026
31.42
31.42
31.42
31.42
30.90
-
Apr 21, 2026
31.67
31.67
31.67
31.67
31.14
-
Apr 20, 2026
32.25
32.25
32.25
32.25
31.72
-
Apr 17, 2026
32.14
32.14
32.14
32.14
31.61
-
Apr 16, 2026
31.64
31.64
31.64
31.64
31.12
-
Apr 15, 2026
31.35
31.35
31.35
31.35
30.83
-
Apr 14, 2026
31.32
31.32
31.32
31.32
30.80
-
Apr 13, 2026
31.04
31.04
31.04
31.04
30.53
-
Apr 10, 2026
30.91
30.91
30.91
30.91
30.40
-
Apr 9, 2026
30.83
30.83
30.83
30.83
30.32
-
Apr 8, 2026
30.60
30.60
30.60
30.60
30.09
-
Apr 7, 2026
30.08
30.08
30.08
30.08
29.58
-
Apr 6, 2026
30.03
30.03
30.03
30.03
29.53
-
Apr 2, 2026
29.99
29.99
29.99
29.99
29.49
-
Apr 1, 2026
29.59
29.59
29.59
29.59
29.10
-
Mar 31, 2026
29.48
29.48
29.48
29.48
28.99
-
Mar 30, 2026
29.04
29.04
29.04
29.04
28.56
-
Mar 27, 2026
28.93
28.93
28.93
28.93
28.45
-
Mar 26, 2026
29.16
29.16
29.16
29.16
28.68
-
Mar 25, 2026
29.18
29.18
29.18
29.18
28.70
-
Mar 24, 2026
0.303
Distribution
Fund distributions shown include income and capital gains
Mar 24, 2026
29.21
29.21
29.21
29.21
28.73
-
Mar 23, 2026
29.72
29.72
29.72
29.72
28.93
-
Mar 20, 2026
29.49
29.49
29.49
29.49
28.71
-
Mar 19, 2026
30.44
30.44
30.44
30.44
29.63
-
Mar 18, 2026
30.55
30.55
30.55
30.55
29.74
-
Mar 17, 2026
31.01
31.01
31.01
31.01
30.18
-
Mar 16, 2026
30.88
30.88
30.88
30.88
30.06
-
Mar 13, 2026
30.63
30.63
30.63
30.63
29.81
-
Mar 12, 2026
30.58
30.58
30.58
30.58
29.77
-
Mar 11, 2026
30.79
30.79
30.79
30.79
29.97
-
Mar 10, 2026
31.11
31.11
31.11
31.11
30.28
-
Mar 9, 2026
31.15
31.15
31.15
31.15
30.32
-
Mar 6, 2026
31.11
31.11
31.11
31.11
30.28
-
Mar 5, 2026
31.46
31.46
31.46
31.46
30.62
-
Mar 4, 2026
31.75
31.75
31.75
31.75
30.91
-
Mar 3, 2026
31.70
31.70
31.70
31.70
30.86
-
Mar 2, 2026
31.88
31.88
31.88
31.88
31.03
-
Feb 27, 2026
31.80
31.80
31.80
31.80
30.95
-
Feb 26, 2026
31.75
31.75
31.75
31.75
30.91
-
Feb 25, 2026
31.52
31.52
31.52
31.52
30.68
-
Feb 24, 2026
31.61
31.61
31.61
31.61
30.77
-
Feb 23, 2026
31.52
31.52
31.52
31.52
30.68
-
Feb 20, 2026
31.53
31.53
31.53
31.53
30.69
-
Feb 19, 2026
31.30
31.30
31.30
31.30
30.47
-
Feb 18, 2026
31.36
31.36
31.36
31.36
30.53
-
Feb 17, 2026
31.73
31.73
31.73
31.73
30.89
-
Feb 13, 2026
31.43
31.43
31.43
31.43
30.59
-
Feb 12, 2026
30.98
30.98
30.98
30.98
30.16
-
Feb 11, 2026
31.03
31.03
31.03
31.03
30.20
-
Feb 10, 2026
31.19
31.19
31.19
31.19
30.36
-
Feb 9, 2026
30.79
30.79
30.79
30.79
29.97
-
Feb 6, 2026
30.66
30.66
30.66
30.66
29.84
-
Feb 5, 2026
30.20
30.20
30.20
30.20
29.40
-
Feb 4, 2026
30.24
30.24
30.24
30.24
29.44
-
Feb 3, 2026
29.80
29.80
29.80
29.80
29.01
-
Feb 2, 2026
29.86
29.86
29.86
29.86
29.07
-
Jan 30, 2026
30.18
30.18
30.18
30.18
29.38
-
Jan 29, 2026
30.16
30.16
30.16
30.16
29.36
-
Jan 28, 2026
29.73
29.73
29.73
29.73
28.94
-
Jan 27, 2026
30.03
30.03
30.03
30.03
29.23
-
Jan 26, 2026
30.04
30.04
30.04
30.04
29.24
-
Jan 23, 2026
30.09
30.09
30.09
30.09
29.29
-
Jan 22, 2026
30.03
30.03
30.03
30.03
29.23
-
Jan 21, 2026
30.34
30.34
30.34
30.34
29.53
-
Jan 20, 2026
30.21
30.21
30.21
30.21
29.41
-
Jan 16, 2026
30.78
30.78
30.78
30.78
29.96
-
Jan 15, 2026
30.42
30.42
30.42
30.42
29.61
-
Jan 14, 2026
30.21
30.21
30.21
30.21
29.41
-
Jan 13, 2026
29.95
29.95
29.95
29.95
29.15
-
Jan 12, 2026
29.78
29.78
29.78
29.78
28.99
-
Jan 9, 2026
29.74
29.74
29.74
29.74
28.95
-
Jan 8, 2026
29.67
29.67
29.67
29.67
28.88
-
Jan 7, 2026
29.41
29.41
29.41
29.41
28.63
-
Jan 6, 2026
29.70
29.70
29.70
29.70
28.91
-
Jan 5, 2026
29.48
29.48
29.48
29.48
28.70
-
Jan 2, 2026
29.43
29.43
29.43
29.43
28.65
-
Dec 31, 2025
29.41
29.41
29.41
29.41
28.63
-
Dec 30, 2025
29.66
29.66
29.66
29.66
28.87
-
Dec 29, 2025
29.60
29.60
29.60
29.60
28.81
-
Dec 26, 2025
29.54
29.54
29.54
29.54
28.75
-
Dec 24, 2025
29.51
29.51
29.51
29.51
28.72
-
Dec 23, 2025
29.31
29.31
29.31
29.31
28.53
-
Dec 22, 2025
0.256
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
29.34
29.34
29.34
29.34
28.56
-
Dec 19, 2025
29.44
29.44
29.44
29.44
28.41
-
Dec 18, 2025
29.54
29.54
29.54
29.54
28.50
-
Dec 17, 2025
29.71
29.71
29.71
29.71
28.67
-
Dec 16, 2025
29.60
29.60
29.60
29.60
28.56
-
Dec 15, 2025
29.82
29.82
29.82
29.82
28.77
-
Dec 12, 2025
29.72
29.72
29.72
29.72
28.68
-
Dec 11, 2025
29.75
29.75
29.75
29.75
28.71
-
Dec 10, 2025
29.62
29.62
29.62
29.62
28.58
-
Dec 9, 2025
29.53
29.53
29.53
29.53
28.49
-
Dec 8, 2025
29.63
29.63
29.63
29.63
28.59
-
Dec 5, 2025
29.86
29.86
29.86
29.86
28.81
-
Dec 4, 2025
29.90
29.90
29.90
29.90
28.85
-
Dec 3, 2025
29.97
29.97
29.97
29.97
28.92
-
Dec 2, 2025
29.90
29.90
29.90
29.90
28.85
-
Dec 1, 2025
29.99
29.99
29.99
29.99
28.94
-
Nov 28, 2025
30.34
30.34
30.34
30.34
29.28
-
Nov 26, 2025
30.25
30.25
30.25
30.25
29.19
-
Nov 25, 2025
30.11
30.11
30.11
30.11
29.05
-
Nov 24, 2025
29.85
29.85
29.85
29.85
28.80
-
Nov 21, 2025
29.77
29.77
29.77
29.77
28.73
-
Nov 20, 2025
29.29
29.29
29.29
29.29
28.26
-
Nov 19, 2025
29.41
29.41
29.41
29.41
28.38
-
Nov 18, 2025
29.64
29.64
29.64
29.64
28.60
-
Nov 17, 2025
29.53
29.53
29.53
29.53
28.49
-
Nov 14, 2025
29.76
29.76
29.76
29.76
28.72
-
Nov 13, 2025
29.71
29.71
29.71
29.71
28.67
-
Nov 12, 2025
30.07
30.07
30.07
30.07
29.02
-
Nov 11, 2025
30.31
30.31
30.31
30.31
29.25
-
Nov 10, 2025
29.96
29.96
29.96
29.96
28.91
-
Nov 7, 2025
29.99
29.99
29.99
29.99
28.94
-
Nov 6, 2025
29.53
29.53
29.53
29.53
28.49
-
Nov 5, 2025
29.67
29.67
29.67
29.67
28.63
-
Nov 4, 2025
29.64
29.64
29.64
29.64
28.60
-
Nov 3, 2025
29.60
29.60
29.60
29.60
28.56
-
Oct 31, 2025
29.63
29.63
29.63
29.63
28.59
-
