VGSLX - Vanguard Real Estate Index Fund Admiral Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202091.5691.5691.5691.5691.56-
Apr 02, 202092.9692.9692.9692.9692.96-
Apr 01, 202092.5292.5292.5292.5292.52-
Mar 31, 202099.1099.1099.1099.1099.10-
Mar 30, 2020101.50101.50101.50101.50101.50-
Mar 27, 202099.2999.2999.2999.2999.29-
Mar 26, 202099.3999.3999.3999.3999.39-
Mar 25, 202092.7292.7292.7292.7292.72-
Mar 24, 202088.1688.1688.1688.1688.16-
Mar 23, 202080.8080.8080.8080.8080.80-
Mar 20, 202085.2085.2085.2085.2085.20-
Mar 19, 202089.2589.2589.2589.2589.25-
Mar 18, 202088.6888.6888.6888.6888.68-
Mar 17, 202098.1898.1898.1898.1898.18-
Mar 16, 202092.5992.5992.5992.5992.59-
Mar 13, 2020112.84112.84112.84112.84112.84-
Mar 12, 2020103.72103.72103.72103.72103.72-
Mar 11, 2020115.12115.12115.12115.12115.12-
Mar 10, 2020122.75122.75122.75122.75122.75-
Mar 09, 2020117.66117.66117.66117.66117.66-
Mar 09, 20200.918 Dividend
Mar 06, 2020128.54128.54128.54128.54127.62-
Mar 05, 2020130.68130.68130.68130.68129.75-
Mar 04, 2020133.73133.73133.73133.73132.77-
Mar 03, 2020128.80128.80128.80128.80127.88-
Mar 02, 2020129.12129.12129.12129.12128.20-
Feb 28, 2020123.70123.70123.70123.70122.82-
Feb 27, 2020126.78126.78126.78126.78125.87-
Feb 26, 2020133.92133.92133.92133.92132.96-
Feb 25, 2020135.40135.40135.40135.40134.43-
Feb 24, 2020139.11139.11139.11139.11138.12-
Feb 21, 2020141.10141.10141.10141.10140.09-
Feb 20, 2020140.69140.69140.69140.69139.69-
Feb 19, 2020139.02139.02139.02139.02138.03-
Feb 18, 2020140.92140.92140.92140.92139.91-
Feb 14, 2020141.13141.13141.13141.13140.12-
Feb 13, 2020139.70139.70139.70139.70138.70-
Feb 12, 2020138.85138.85138.85138.85137.86-
Feb 11, 2020138.02138.02138.02138.02137.03-
Feb 10, 2020137.02137.02137.02137.02136.04-
Feb 07, 2020135.40135.40135.40135.40134.43-
Feb 06, 2020135.50135.50135.50135.50134.53-
Feb 05, 2020134.99134.99134.99134.99134.03-
Feb 04, 2020134.96134.96134.96134.96134.00-
Feb 03, 2020133.53133.53133.53133.53132.58-
Jan 31, 2020133.12133.12133.12133.12132.17-
Jan 30, 2020134.81134.81134.81134.81133.85-
Jan 29, 2020134.63134.63134.63134.63133.67-
Jan 28, 2020135.16135.16135.16135.16134.19-
Jan 27, 2020134.66134.66134.66134.66133.70-
Jan 24, 2020135.30135.30135.30135.30134.33-
Jan 23, 2020135.71135.71135.71135.71134.74-
Jan 22, 2020134.64134.64134.64134.64133.68-
Jan 21, 2020135.52135.52135.52135.52134.55-
Jan 17, 2020134.21134.21134.21134.21133.25-
Jan 16, 2020134.08134.08134.08134.08133.12-
Jan 15, 2020133.01133.01133.01133.01132.06-
Jan 14, 2020131.86131.86131.86131.86130.92-
Jan 13, 2020132.36132.36132.36132.36131.41-
Jan 10, 2020130.85130.85130.85130.85129.92-
Jan 09, 2020129.83129.83129.83129.83128.90-
Jan 08, 2020129.85129.85129.85129.85128.92-
Jan 07, 2020129.37129.37129.37129.37128.45-
Jan 06, 2020130.90130.90130.90130.90129.97-
Jan 03, 2020130.81130.81130.81130.81129.88-
Jan 02, 2020129.69129.69129.69129.69128.76-
Dec 31, 2019131.58131.58131.58131.58130.64-
Dec 30, 2019130.59130.59130.59130.59129.66-
Dec 27, 2019130.50130.50130.50130.50129.57-
Dec 26, 2019130.07130.07130.07130.07129.14-
Dec 24, 2019129.39129.39129.39129.39128.47-
Dec 23, 2019129.18129.18129.18129.18128.26-
Dec 20, 2019129.95129.95129.95129.95129.02-
Dec 19, 2019129.10129.10129.10129.10128.18-
Dec 18, 2019127.96127.96127.96127.96127.05-
Dec 17, 2019126.41126.41126.41126.41125.51-
Dec 17, 20191.356 Dividend
Dec 16, 2019128.98128.98128.98128.98126.71-
Dec 13, 2019128.10128.10128.10128.10125.85-
Dec 12, 2019128.02128.02128.02128.02125.77-
Dec 11, 2019129.80129.80129.80129.80127.52-
Dec 10, 2019131.11131.11131.11131.11128.81-
Dec 09, 2019131.87131.87131.87131.87129.55-
Dec 06, 2019131.66131.66131.66131.66129.35-
Dec 05, 2019131.39131.39131.39131.39129.08-
Dec 04, 2019131.30131.30131.30131.30128.99-
Dec 03, 2019130.76130.76130.76130.76128.46-
Dec 02, 2019129.88129.88129.88129.88127.60-
Nov 29, 2019131.92131.92131.92131.92129.60-
Nov 27, 2019132.56132.56132.56132.56130.23-
Nov 26, 2019131.93131.93131.93131.93129.61-
Nov 25, 2019130.18130.18130.18130.18127.89-
Nov 22, 2019129.73129.73129.73129.73127.45-
Nov 21, 2019130.22130.22130.22130.22127.93-
Nov 20, 2019132.07132.07132.07132.07129.75-
Nov 19, 2019132.21132.21132.21132.21129.89-
Nov 18, 2019131.98131.98131.98131.98129.66-
Nov 15, 2019131.35131.35131.35131.35129.04-
Nov 14, 2019130.65130.65130.65130.65128.35-
Nov 13, 2019129.50129.50129.50129.50127.22-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...