UK markets closed

Vanguard Real Estate Index Institutional (VGSNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.39+0.16 (+0.86%)
At close: 06:46PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024------
27 Jun 202418.4618.4618.4618.4618.46-
26 Jun 202418.2818.2818.2818.2818.28-
25 Jun 202418.3118.3118.3118.3118.31-
24 Jun 202418.5618.5618.5618.5618.56-
21 Jun 202418.4318.4318.4318.4318.43-
20 Jun 202418.3818.3818.3818.3818.38-
18 Jun 202418.4218.4218.4218.4218.42-
17 Jun 202418.3518.3518.3518.3518.35-
14 Jun 202418.4318.4318.4318.4318.43-
13 Jun 202418.4318.4318.4318.4318.43-
12 Jun 202418.3618.3618.3618.3618.36-
11 Jun 202418.1818.1818.1818.1818.18-
10 Jun 202418.2418.2418.2418.2418.24-
07 Jun 202418.2018.2018.2018.2018.20-
06 Jun 202418.3718.3718.3718.3718.37-
05 Jun 202418.3318.3318.3318.3318.33-
04 Jun 202418.3518.3518.3518.3518.35-
03 Jun 202418.2118.2118.2118.2118.21-
31 May 202418.2618.2618.2618.2618.26-
30 May 202417.9317.9317.9317.9317.93-
29 May 202417.6617.6617.6617.6617.66-
28 May 202417.8317.8317.8317.8317.83-
24 May 202417.9517.9517.9517.9517.95-
23 May 202417.9417.9417.9417.9417.94-
22 May 202418.3318.3318.3318.3318.33-
21 May 202418.4918.4918.4918.4918.49-
20 May 202418.5018.5018.5018.5018.50-
17 May 202418.6218.6218.6218.6218.62-
16 May 202418.6218.6218.6218.6218.62-
15 May 202418.6418.6418.6418.6418.64-
14 May 202418.3818.3818.3818.3818.38-
13 May 202418.2418.2418.2418.2418.24-
10 May 202418.1818.1818.1818.1818.18-
09 May 202418.2318.2318.2318.2318.23-
08 May 202417.8617.8617.8617.8617.86-
07 May 202418.0218.0218.0218.0218.02-
06 May 202417.8617.8617.8617.8617.86-
03 May 202417.8517.8517.8517.8517.85-
02 May 202417.7217.7217.7217.7217.72-
01 May 202417.4817.4817.4817.4817.48-
30 Apr 202417.4617.4617.4617.4617.46-
29 Apr 202417.7717.7717.7717.7717.77-
26 Apr 202417.5817.5817.5817.5817.58-
25 Apr 202417.5717.5717.5717.5717.57-
24 Apr 202417.6817.6817.6817.6817.68-
23 Apr 202417.6517.6517.6517.6517.65-
22 Apr 202417.4817.4817.4817.4817.48-
19 Apr 202417.3417.3417.3417.3417.34-
18 Apr 202417.2517.2517.2517.2517.25-
17 Apr 202417.2417.2417.2417.2417.24-
16 Apr 202417.3717.3717.3717.3717.37-
15 Apr 202417.6317.6317.6317.6317.63-
12 Apr 202417.9317.9317.9317.9317.93-
11 Apr 202418.1218.1218.1218.1218.12-
10 Apr 202418.0818.0818.0818.0818.08-
09 Apr 202418.8518.8518.8518.8518.85-
08 Apr 202418.6118.6118.6118.6118.61-
05 Apr 202418.4118.4118.4118.4118.41-
04 Apr 202418.3118.3118.3118.3118.31-
03 Apr 202418.4218.4218.4218.4218.42-
02 Apr 202418.4118.4118.4118.4118.41-
01 Apr 202418.6418.6418.6418.6418.64-
28 Mar 202418.9818.9818.9818.9818.98-
27 Mar 202418.8318.8318.8318.8318.83-
26 Mar 202418.3718.3718.3718.3718.37-
25 Mar 202418.4618.4618.4618.4618.46-
22 Mar 202418.5418.5418.5418.5418.54-
22 Mar 20240.162 Dividend
21 Mar 202418.9618.9618.9618.9618.80-
20 Mar 202418.8218.8218.8218.8218.66-
19 Mar 202418.7018.7018.7018.7018.54-
18 Mar 202418.6918.6918.6918.6918.53-
15 Mar 202418.7018.7018.7018.7018.54-
14 Mar 202418.7218.7218.7218.7218.56-
13 Mar 202419.0119.0119.0119.0118.85-
12 Mar 202419.1019.1019.1019.1018.94-
11 Mar 202419.1619.1619.1619.1619.00-
08 Mar 202419.2419.2419.2419.2419.08-
07 Mar 202419.0319.0319.0319.0318.87-
06 Mar 202419.0219.0219.0219.0218.86-
05 Mar 202418.9218.9218.9218.9218.76-
04 Mar 202419.1519.1519.1519.1518.99-
01 Mar 202418.9718.9718.9718.9718.81-
29 Feb 202418.7818.7818.7818.7818.62-
28 Feb 202418.6118.6118.6118.6118.45-
27 Feb 202418.4218.4218.4218.4218.26-
26 Feb 202418.3918.3918.3918.3918.23-
23 Feb 202418.6018.6018.6018.6018.44-
22 Feb 202418.6218.6218.6218.6218.46-
21 Feb 202418.5818.5818.5818.5818.42-
20 Feb 202418.4618.4618.4618.4618.30-
16 Feb 202418.5218.5218.5218.5218.36-
15 Feb 202418.7018.7018.7018.7018.54-
14 Feb 202418.2718.2718.2718.2718.11-
13 Feb 202418.1218.1218.1218.1217.97-
12 Feb 202418.5018.5018.5018.5018.34-
09 Feb 202418.5218.5218.5218.5218.36-
08 Feb 202418.4918.4918.4918.4918.33-
07 Feb 202418.3418.3418.3418.3418.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...