Nasdaq - Delayed Quote
USD
Vanguard Real Estate Index Institutional (VGSNX)
20.59
+0.46
(+2.29%)
As of 8:10:27 AM EDT. Market Open.
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
20.59
20.59
20.59
20.59
20.59
-
Oct 28, 2026
20.13
20.13
20.13
20.13
20.13
-
Oct 27, 2026
20.26
20.26
20.26
20.26
20.26
-
Oct 26, 2026
20.44
20.44
20.44
20.44
20.44
-
Oct 23, 2026
20.33
20.33
20.33
20.33
20.33
-
Oct 22, 2026
20.32
20.32
20.32
20.32
20.32
-
Oct 21, 2026
20.06
20.06
20.06
20.06
20.06
-
Oct 20, 2026
20.24
20.24
20.24
20.24
20.24
-
Oct 19, 2026
19.89
19.89
19.89
19.89
19.89
-
Oct 16, 2026
20.13
20.13
20.13
20.13
20.13
-
Oct 15, 2026
20.06
20.06
20.06
20.06
20.06
-
Oct 14, 2026
19.81
19.81
19.81
19.81
19.81
-
Oct 13, 2026
19.99
19.99
19.99
19.99
19.99
-
Oct 12, 2026
20.04
20.04
20.04
20.04
20.04
-
Oct 9, 2026
19.89
19.89
19.89
19.89
19.89
-
Oct 8, 2026
19.60
19.60
19.60
19.60
19.60
-
Oct 7, 2026
19.45
19.45
19.45
19.45
19.45
-
Oct 6, 2026
19.72
19.72
19.72
19.72
19.72
-
Oct 5, 2026
19.54
19.54
19.54
19.54
19.54
-
Oct 2, 2026
19.63
19.63
19.63
19.63
19.63
-
Oct 1, 2026
19.54
19.54
19.54
19.54
19.54
-
Sep 30, 2026
19.66
19.66
19.66
19.66
19.66
-
Sep 29, 2026
19.86
19.86
19.86
19.86
19.86
-
Sep 28, 2026
19.87
19.87
19.87
19.87
19.87
-
Sep 25, 2026
19.95
19.95
19.95
19.95
19.95
-
Sep 24, 2026
19.99
19.99
19.99
19.99
19.99
-
Sep 23, 2026
0.178
Distribution
Fund distributions shown include income and capital gains
Sep 23, 2026
20.05
20.05
20.05
20.05
20.05
-
Sep 22, 2026
20.54
20.54
20.54
20.54
20.36
-
Sep 21, 2026
20.58
20.58
20.58
20.58
20.40
-
Sep 18, 2026
20.39
20.39
20.39
20.39
20.21
-
Sep 17, 2026
20.57
20.57
20.57
20.57
20.39
-
Sep 16, 2026
20.50
20.50
20.50
20.50
20.32
-
Sep 15, 2026
20.64
20.64
20.64
20.64
20.46
-
Sep 14, 2026
20.68
20.68
20.68
20.68
20.50
-
Sep 11, 2026
20.80
20.80
20.80
20.80
20.62
-
Sep 10, 2026
20.64
20.64
20.64
20.64
20.46
-
Sep 9, 2026
20.82
20.82
20.82
20.82
20.64
-
Sep 8, 2026
21.03
21.03
21.03
21.03
20.85
-
Sep 4, 2026
21.07
21.07
21.07
21.07
20.89
-
Sep 3, 2026
21.21
21.21
21.21
21.21
21.03
-
Sep 2, 2026
21.00
21.00
21.00
21.00
20.82
-
Sep 1, 2026
21.13
21.13
21.13
21.13
20.95
-
Aug 31, 2026
21.15
21.15
21.15
21.15
20.97
-
Aug 28, 2026
21.33
21.33
21.33
21.33
21.15
-
Aug 27, 2026
21.42
21.42
21.42
21.42
21.23
-
Aug 26, 2026
21.63
21.63
21.63
21.63
21.44
-
Aug 25, 2026
21.77
21.77
21.77
21.77
21.58
-
Aug 24, 2026
21.73
21.73
21.73
21.73
21.54
-
Aug 21, 2026
21.60
21.60
21.60
21.60
21.41
-
Aug 20, 2026
21.62
21.62
21.62
21.62
21.43
-
Aug 19, 2026
21.62
21.62
21.62
21.62
21.43
-
Aug 18, 2026
21.40
21.40
21.40
21.40
21.21
-
Aug 17, 2026
21.49
21.49
21.49
21.49
21.30
-
Aug 14, 2026
21.68
21.68
21.68
21.68
21.49
-
Aug 13, 2026
21.62
21.62
21.62
21.62
21.43
-
Aug 12, 2026
21.34
21.34
21.34
21.34
21.16
-
Aug 11, 2026
21.14
21.14
21.14
21.14
20.96
-
Aug 10, 2026
21.30
21.30
21.30
21.30
21.12
-
Aug 7, 2026
21.59
21.59
21.59
21.59
21.40
-
Aug 6, 2026
21.50
21.50
21.50
21.50
21.31
-
Aug 5, 2026
21.71
21.71
21.71
21.71
21.52
-
Aug 4, 2026
21.69
21.69
21.69
21.69
21.50
-
Aug 3, 2026
21.73
21.73
21.73
21.73
21.54
-
Jul 31, 2026
21.69
21.69
21.69
21.69
21.50
-
Jul 30, 2026
21.82
21.82
21.82
21.82
21.63
-
Jul 29, 2026
22.09
22.09
22.09
22.09
21.90
-
Jul 28, 2026
22.13
22.13
22.13
22.13
21.94
-
Jul 27, 2026
22.04
22.04
22.04
22.04
21.85
-
Jul 24, 2026
22.11
22.11
22.11
22.11
21.92
-
Jul 23, 2026
21.65
21.65
21.65
21.65
21.46
-
Jul 22, 2026
21.72
21.72
21.72
21.72
21.53
-
Jul 21, 2026
21.84
21.84
21.84
21.84
21.65
-
Jul 20, 2026
21.82
21.82
21.82
21.82
21.63
-
Jul 17, 2026
21.94
21.94
21.94
21.94
21.75
-
Jul 16, 2026
21.95
21.95
21.95
21.95
21.76
-
Jul 15, 2026
21.46
21.46
21.46
21.46
21.27
-
Jul 14, 2026
21.40
21.40
21.40
21.40
21.21
-
Jul 13, 2026
21.46
21.46
21.46
21.46
21.27
-
Jul 10, 2026
21.35
21.35
21.35
21.35
21.16
-
Jul 9, 2026
21.29
21.29
21.29
21.29
21.11
-
Jul 8, 2026
21.24
21.24
21.24
21.24
21.06
-
Jul 7, 2026
21.59
21.59
21.59
21.59
21.40
-
Jul 6, 2026
21.33
21.33
21.33
21.33
21.15
-
Jul 2, 2026
21.51
21.51
21.51
21.51
21.32
-
Jul 1, 2026
21.23
21.23
21.23
21.23
21.05
-
Jun 30, 2026
21.15
21.15
21.15
21.15
20.97
-
Jun 29, 2026
21.53
21.53
21.53
21.53
21.34
-
Jun 26, 2026
21.65
21.65
21.65
21.65
21.46
-
Jun 25, 2026
21.32
21.32
21.32
21.32
21.14
-
Jun 24, 2026
0.189
Distribution
Fund distributions shown include income and capital gains
Jun 24, 2026
21.27
21.27
21.27
21.27
21.09
-
Jun 23, 2026
21.47
21.47
21.47
21.47
21.10
-
Jun 22, 2026
21.19
21.19
21.19
21.19
20.82
-
Jun 18, 2026
20.96
20.96
20.96
20.96
20.60
-
Jun 17, 2026
20.97
20.97
20.97
20.97
20.61
-
Jun 16, 2026
21.50
21.50
21.50
21.50
21.13
-
Jun 15, 2026
21.46
21.46
21.46
21.46
21.09
-
Jun 12, 2026
21.62
21.62
21.62
21.62
21.24
-
Jun 11, 2026
21.41
21.41
21.41
21.41
21.04
-
Jun 10, 2026
21.42
21.42
21.42
21.42
21.05
-
Jun 9, 2026
21.43
21.43
21.43
21.43
21.06
-
Jun 8, 2026
20.95
20.95
20.95
20.95
20.59
-
Jun 5, 2026
21.23
21.23
21.23
21.23
20.86
-
Jun 4, 2026
21.09
21.09
21.09
21.09
20.72
-
Jun 3, 2026
20.70
20.70
20.70
20.70
20.34
-
Jun 2, 2026
20.73
20.73
20.73
20.73
20.37
-
Jun 1, 2026
20.64
20.64
20.64
20.64
20.28
-
May 29, 2026
20.98
20.98
20.98
20.98
20.62
-
May 28, 2026
21.18
21.18
21.18
21.18
20.81
-
May 27, 2026
21.26
21.26
21.26
21.26
20.89
-
May 26, 2026
21.31
21.31
21.31
21.31
20.94
-
May 22, 2026
21.23
21.23
21.23
21.23
20.86
-
May 21, 2026
21.21
21.21
21.21
21.21
20.84
-
May 20, 2026
21.17
21.17
21.17
21.17
20.80
-
May 19, 2026
20.90
20.90
20.90
20.90
20.54
-
May 18, 2026
20.84
20.84
20.84
20.84
20.48
-
May 15, 2026
20.59
20.59
20.59
20.59
20.23
-
May 14, 2026
20.90
20.90
20.90
20.90
20.54
-
May 13, 2026
21.03
21.03
21.03
21.03
20.66
-
May 12, 2026
21.20
21.20
21.20
21.20
20.83
-
May 11, 2026
21.20
21.20
21.20
21.20
20.83
-
May 8, 2026
21.20
21.20
21.20
21.20
20.83
-
May 7, 2026
21.15
21.15
21.15
21.15
20.78
-
May 6, 2026
21.29
21.29
21.29
21.29
20.92
-
May 5, 2026
21.00
21.00
21.00
21.00
20.63
-
May 4, 2026
20.93
20.93
20.93
20.93
20.57
-
May 1, 2026
21.07
21.07
21.07
21.07
20.70
-
Apr 30, 2026
21.12
21.12
21.12
21.12
20.75
-
Apr 29, 2026
20.81
20.81
20.81
20.81
20.45
-
Apr 28, 2026
20.97
20.97
20.97
20.97
20.61
-
Apr 27, 2026
20.78
20.78
20.78
20.78
20.42
-
Apr 24, 2026
20.90
20.90
20.90
20.90
20.54
-
Apr 23, 2026
20.95
20.95
20.95
20.95
20.59
-
Apr 22, 2026
20.73
20.73
20.73
20.73
20.37
-
Apr 21, 2026
20.90
20.90
20.90
20.90
20.54
-
Apr 20, 2026
21.28
21.28
21.28
21.28
20.91
-
Apr 17, 2026
21.21
21.21
21.21
21.21
20.84
-
Apr 16, 2026
20.88
20.88
20.88
20.88
20.52
-
Apr 15, 2026
20.69
20.69
20.69
20.69
20.33
-
Apr 14, 2026
20.67
20.67
20.67
20.67
20.31
-
Apr 13, 2026
20.48
20.48
20.48
20.48
20.12
-
Apr 10, 2026
20.40
20.40
20.40
20.40
20.05
-
Apr 9, 2026
20.35
20.35
20.35
20.35
20.00
-
Apr 8, 2026
20.19
20.19
20.19
20.19
19.84
-
Apr 7, 2026
19.85
19.85
19.85
19.85
19.50
-
Apr 6, 2026
19.82
19.82
19.82
19.82
19.48
-
Apr 2, 2026
19.79
19.79
19.79
19.79
19.45
-
Apr 1, 2026
19.53
19.53
19.53
19.53
19.19
-
Mar 31, 2026
19.45
19.45
19.45
19.45
19.11
-
Mar 30, 2026
19.16
19.16
19.16
19.16
18.83
-
Mar 27, 2026
19.09
19.09
19.09
19.09
18.76
-
Mar 26, 2026
19.24
19.24
19.24
19.24
18.91
-
Mar 25, 2026
19.26
19.26
19.26
19.26
18.93
-
Mar 24, 2026
0.209
Distribution
Fund distributions shown include income and capital gains
Mar 24, 2026
19.27
19.27
19.27
19.27
18.93
-
Mar 23, 2026
19.62
19.62
19.62
19.62
19.07
-
Mar 20, 2026
19.47
19.47
19.47
19.47
18.93
-
Mar 19, 2026
20.10
20.10
20.10
20.10
19.54
-
Mar 18, 2026
20.17
20.17
20.17
20.17
19.61
-
Mar 17, 2026
20.47
20.47
20.47
20.47
19.90
-
Mar 16, 2026
20.39
20.39
20.39
20.39
19.82
-
Mar 13, 2026
20.22
20.22
20.22
20.22
19.66
-
Mar 12, 2026
20.18
20.18
20.18
20.18
19.62
-
Mar 11, 2026
20.33
20.33
20.33
20.33
19.76
-
Mar 10, 2026
20.54
20.54
20.54
20.54
19.97
-
Mar 9, 2026
20.57
20.57
20.57
20.57
20.00
-
Mar 6, 2026
20.53
20.53
20.53
20.53
19.96
-
Mar 5, 2026
20.77
20.77
20.77
20.77
20.19
-
Mar 4, 2026
20.96
20.96
20.96
20.96
20.38
-
Mar 3, 2026
20.92
20.92
20.92
20.92
20.34
-
Mar 2, 2026
21.05
21.05
21.05
21.05
20.46
-
Feb 27, 2026
20.99
20.99
20.99
20.99
20.41
-
Feb 26, 2026
20.96
20.96
20.96
20.96
20.38
-
Feb 25, 2026
20.80
20.80
20.80
20.80
20.22
-
Feb 24, 2026
20.86
20.86
20.86
20.86
20.28
-
Feb 23, 2026
20.81
20.81
20.81
20.81
20.23
-
Feb 20, 2026
20.81
20.81
20.81
20.81
20.23
-
Feb 19, 2026
20.66
20.66
20.66
20.66
20.08
-
Feb 18, 2026
20.70
20.70
20.70
20.70
20.12
-
Feb 17, 2026
20.94
20.94
20.94
20.94
20.36
-
Feb 13, 2026
20.75
20.75
20.75
20.75
20.17
-
Feb 12, 2026
20.45
20.45
20.45
20.45
19.88
-
Feb 11, 2026
20.48
20.48
20.48
20.48
19.91
-
Feb 10, 2026
20.59
20.59
20.59
20.59
20.02
-
Feb 9, 2026
20.32
20.32
20.32
20.32
19.75
-
Feb 6, 2026
20.24
20.24
20.24
20.24
19.68
-
Feb 5, 2026
19.93
19.93
19.93
19.93
19.37
-
Feb 4, 2026
19.96
19.96
19.96
19.96
19.40
-
Feb 3, 2026
19.67
19.67
19.67
19.67
19.12
-
Feb 2, 2026
19.71
19.71
19.71
19.71
19.16
-
Jan 30, 2026
19.92
19.92
19.92
19.92
19.37
-
Jan 29, 2026
19.90
19.90
19.90
19.90
19.35
-
Jan 28, 2026
19.62
19.62
19.62
19.62
19.07
-
Jan 27, 2026
19.82
19.82
19.82
19.82
19.27
-
Jan 26, 2026
19.83
19.83
19.83
19.83
19.28
-
Jan 23, 2026
19.86
19.86
19.86
19.86
19.31
-
Jan 22, 2026
19.82
19.82
19.82
19.82
19.27
-
Jan 21, 2026
20.03
20.03
20.03
20.03
19.47
-
Jan 20, 2026
19.94
19.94
19.94
19.94
19.38
-
Jan 16, 2026
20.31
20.31
20.31
20.31
19.74
-
Jan 15, 2026
20.08
20.08
20.08
20.08
19.52
-
Jan 14, 2026
19.94
19.94
19.94
19.94
19.38
-
Jan 13, 2026
19.76
19.76
19.76
19.76
19.21
-
Jan 12, 2026
19.65
19.65
19.65
19.65
19.10
-
Jan 9, 2026
19.62
19.62
19.62
19.62
19.07
-
Jan 8, 2026
19.58
19.58
19.58
19.58
19.03
-
Jan 7, 2026
19.41
19.41
19.41
19.41
18.87
-
Jan 6, 2026
19.60
19.60
19.60
19.60
19.05
-
Jan 5, 2026
19.45
19.45
19.45
19.45
18.91
-
Jan 2, 2026
19.42
19.42
19.42
19.42
18.88
-
Dec 31, 2025
19.41
19.41
19.41
19.41
18.87
-
Dec 30, 2025
19.57
19.57
19.57
19.57
19.02
-
Dec 29, 2025
19.53
19.53
19.53
19.53
18.99
-
Dec 26, 2025
19.49
19.49
19.49
19.49
18.95
-
Dec 24, 2025
19.48
19.48
19.48
19.48
18.94
-
Dec 23, 2025
19.34
19.34
19.34
19.34
18.80
-
Dec 22, 2025
0.177
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
19.36
19.36
19.36
19.36
18.82
-
Dec 19, 2025
19.43
19.43
19.43
19.43
18.72
-
Dec 18, 2025
19.50
19.50
19.50
19.50
18.78
-
Dec 17, 2025
19.61
19.61
19.61
19.61
18.89
-
Dec 16, 2025
19.54
19.54
19.54
19.54
18.82
-
Dec 15, 2025
19.68
19.68
19.68
19.68
18.96
-
Dec 12, 2025
19.62
19.62
19.62
19.62
18.90
-
Dec 11, 2025
19.64
19.64
19.64
19.64
18.92
-
Dec 10, 2025
19.56
19.56
19.56
19.56
18.84
-
Dec 9, 2025
19.49
19.49
19.49
19.49
18.77
-
Dec 8, 2025
19.56
19.56
19.56
19.56
18.84
-
Dec 5, 2025
19.71
19.71
19.71
19.71
18.99
-
Dec 4, 2025
19.74
19.74
19.74
19.74
19.02
-
Dec 3, 2025
19.78
19.78
19.78
19.78
19.05
-
Dec 2, 2025
19.73
19.73
19.73
19.73
19.01
-
Dec 1, 2025
19.79
19.79
19.79
19.79
19.06
-
Nov 28, 2025
20.03
20.03
20.03
20.03
19.29
-
Nov 26, 2025
19.97
19.97
19.97
19.97
19.24
-
Nov 25, 2025
19.88
19.88
19.88
19.88
19.15
-
Nov 24, 2025
19.70
19.70
19.70
19.70
18.98
-
Nov 21, 2025
19.65
19.65
19.65
19.65
18.93
-
Nov 20, 2025
19.33
19.33
19.33
19.33
18.62
-
Nov 19, 2025
19.42
19.42
19.42
19.42
18.71
-
Nov 18, 2025
19.56
19.56
19.56
19.56
18.84
-
Nov 17, 2025
19.49
19.49
19.49
19.49
18.77
-
Nov 14, 2025
19.65
19.65
19.65
19.65
18.93
-
Nov 13, 2025
19.61
19.61
19.61
19.61
18.89
-
Nov 12, 2025
19.85
19.85
19.85
19.85
19.12
-
Nov 11, 2025
20.00
20.00
20.00
20.00
19.27
-
Nov 10, 2025
19.78
19.78
19.78
19.78
19.05
-
Nov 7, 2025
19.79
19.79
19.79
19.79
19.06
-
Nov 6, 2025
19.49
19.49
19.49
19.49
18.77
-
Nov 5, 2025
19.58
19.58
19.58
19.58
18.86
-
Nov 4, 2025
19.57
19.57
19.57
19.57
18.85
-
Nov 3, 2025
19.53
19.53
19.53
19.53
18.81
-
Oct 31, 2025
19.55
19.55
19.55
19.55
18.83
-
Oct 30, 2025
19.51
19.51
19.51
19.51
18.79
-
