VGSIX - Vanguard Real Estate Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202031.7731.7731.7731.7731.77-
Jan 17, 202031.4631.4631.4631.4631.46-
Jan 16, 202031.4331.4331.4331.4331.43-
Jan 15, 202031.1831.1831.1831.1831.18-
Jan 14, 202030.9130.9130.9130.9130.91-
Jan 13, 202031.0331.0331.0331.0331.03-
Jan 10, 202030.6830.6830.6830.6830.68-
Jan 09, 202030.4430.4430.4430.4430.44-
Jan 08, 202030.4430.4430.4430.4430.44-
Jan 07, 202030.3330.3330.3330.3330.33-
Jan 06, 202030.6930.6930.6930.6930.69-
Jan 03, 202030.6730.6730.6730.6730.67-
Jan 02, 202030.4030.4030.4030.4030.40-
Dec 31, 201930.8530.8530.8530.8530.85-
Dec 30, 201930.6230.6230.6230.6230.62-
Dec 27, 201930.6030.6030.6030.6030.60-
Dec 26, 201930.4930.4930.4930.4930.49-
Dec 24, 201930.3430.3430.3430.3430.34-
Dec 23, 201930.2930.2930.2930.2930.29-
Dec 20, 201930.4730.4730.4730.4730.47-
Dec 19, 201930.2730.2730.2730.2730.27-
Dec 18, 201930.0030.0030.0030.0030.00-
Dec 17, 201929.6429.6429.6429.6429.64-
Dec 17, 20190.308 Dividend
Dec 16, 201930.2330.2330.2330.2329.92-
Dec 13, 201930.0230.0230.0230.0229.71-
Dec 12, 201930.0130.0130.0130.0129.70-
Dec 11, 201930.4230.4230.4230.4230.11-
Dec 10, 201930.7330.7330.7330.7330.42-
Dec 09, 201930.9130.9130.9130.9130.60-
Dec 06, 201930.8630.8630.8630.8630.55-
Dec 05, 201930.8030.8030.8030.8030.49-
Dec 04, 201930.7730.7730.7730.7730.46-
Dec 03, 201930.6530.6530.6530.6530.34-
Dec 02, 201930.4430.4430.4430.4430.13-
Nov 29, 201930.9230.9230.9230.9230.60-
Nov 27, 201931.0731.0731.0731.0730.75-
Nov 26, 201930.9230.9230.9230.9230.60-
Nov 25, 201930.5130.5130.5130.5130.20-
Nov 22, 201930.4130.4130.4130.4130.10-
Nov 21, 201930.5230.5230.5230.5230.21-
Nov 20, 201930.9630.9630.9630.9630.64-
Nov 19, 201930.9930.9930.9930.9930.67-
Nov 18, 201930.9430.9430.9430.9430.62-
Nov 15, 201930.7930.7930.7930.7930.48-
Nov 14, 201930.6230.6230.6230.6230.31-
Nov 13, 201930.3630.3630.3630.3630.05-
Nov 12, 201930.0930.0930.0930.0929.78-
Nov 11, 201930.3430.3430.3430.3430.03-
Nov 08, 201930.2830.2830.2830.2829.97-
Nov 07, 201930.3430.3430.3430.3430.03-
Nov 06, 201930.6530.6530.6530.6530.34-
Nov 05, 201930.5830.5830.5830.5830.27-
Nov 04, 201931.0931.0931.0931.0930.77-
Nov 01, 201931.3331.3331.3331.3331.01-
Oct 31, 201931.3231.3231.3231.3231.00-
Oct 30, 201931.4131.4131.4131.4131.09-
Oct 29, 201931.2031.2031.2031.2030.88-
Oct 28, 201931.0931.0931.0931.0930.77-
Oct 25, 201931.2631.2631.2631.2630.94-
Oct 24, 201931.5831.5831.5831.5831.26-
Oct 23, 201931.6131.6131.6131.6131.29-
Oct 22, 201931.5431.5431.5431.5431.22-
Oct 21, 201931.6531.6531.6531.6531.33-
Oct 18, 201931.4131.4131.4131.4131.09-
Oct 17, 201931.1531.1531.1531.1530.83-
Oct 16, 201930.9630.9630.9630.9630.64-
Oct 15, 201930.9630.9630.9630.9630.64-
Oct 14, 201930.9130.9130.9130.9130.60-
Oct 11, 201930.9130.9130.9130.9130.60-
Oct 10, 201930.9130.9130.9130.9130.60-
Oct 09, 201930.8830.8830.8830.8830.57-
Oct 08, 201930.8230.8230.8230.8230.51-
Oct 07, 201930.9730.9730.9730.9730.65-
Oct 04, 201931.0531.0531.0531.0530.73-
Oct 03, 201930.8730.8730.8730.8730.56-
Oct 02, 201930.5630.5630.5630.5630.25-
Oct 01, 201930.6830.6830.6830.6830.37-
Sep 30, 201930.9930.9930.9930.9930.67-
Sep 27, 201930.9330.9330.9330.9330.61-
Sep 26, 201931.1031.1031.1031.1030.78-
Sep 25, 201930.8430.8430.8430.8430.53-
Sep 24, 201930.7830.7830.7830.7830.47-
Sep 23, 201930.8330.8330.8330.8330.52-
Sep 23, 20190.237 Dividend
Sep 20, 201931.0331.0331.0331.0330.48-
Sep 19, 201931.0531.0531.0531.0530.50-
Sep 18, 201930.9430.9430.9430.9430.39-
Sep 17, 201931.0431.0431.0431.0430.49-
Sep 16, 201930.7330.7330.7330.7330.18-
Sep 13, 201930.4430.4430.4430.4429.90-
Sep 12, 201930.7830.7830.7830.7830.23-
Sep 11, 201930.6330.6330.6330.6330.09-
Sep 10, 201930.5730.5730.5730.5730.03-
Sep 09, 201930.9030.9030.9030.9030.35-
Sep 06, 201931.0631.0631.0631.0630.51-
Sep 05, 201930.9930.9930.9930.9930.44-
Sep 04, 201931.2231.2231.2231.2230.67-
Sep 03, 201930.9630.9630.9630.9630.41-
Aug 30, 201930.6530.6530.6530.6530.11-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...