Vanguard Real Estate Index Fund Admiral Shares (VGSLX) NASDAQ
125.80
-4.05(-3.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
125.80
-4.05(-3.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 0 |
| March 19, 2026 | 130.29 | 130.29 | 130.29 | 130.29 | 130.29 | 0 |
| March 18, 2026 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | 0 |
| March 17, 2026 | 131.71 | 131.71 | 131.71 | 131.71 | 131.71 | 0 |
| March 16, 2026 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | 0 |
| March 13, 2026 | 130.41 | 130.41 | 130.41 | 130.41 | 130.41 | 0 |
| March 12, 2026 | 131.34 | 131.34 | 131.34 | 131.34 | 131.34 | 0 |
| March 11, 2026 | 132.69 | 132.69 | 132.69 | 132.69 | 132.69 | 0 |
| March 10, 2026 | 132.87 | 132.87 | 132.87 | 132.87 | 132.87 | 0 |
| March 09, 2026 | 132.87 | 132.87 | 132.87 | 132.87 | 132.87 | 0 |
| March 06, 2026 | 132.67 | 132.67 | 132.67 | 132.67 | 132.67 | 0 |
| March 05, 2026 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | 0 |
| March 04, 2026 | 135.41 | 135.41 | 135.41 | 135.41 | 135.41 | 0 |
| March 03, 2026 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | 0 |
| March 02, 2026 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | 0 |
| February 27, 2026 | 135.6 | 135.6 | 135.6 | 135.6 | 135.6 | 0 |
| February 26, 2026 | 135.4 | 135.4 | 135.4 | 135.4 | 135.4 | 0 |
| February 25, 2026 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | 0 |
| February 24, 2026 | 134.8 | 134.8 | 134.8 | 134.8 | 134.8 | 0 |
| February 23, 2026 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | 0 |
| February 20, 2026 | 134.45 | 134.45 | 0 | 134.45 | 134.45 | 0 |
| February 19, 2026 | 133.48 | 133.48 | 0 | 133.48 | 133.48 | 0 |
| February 18, 2026 | 133.72 | 133.72 | 0 | 133.72 | 133.72 | 0 |
| February 17, 2026 | 135.31 | 135.31 | 0 | 135.31 | 135.31 | 0 |
| February 13, 2026 | 134.05 | 134.05 | 0 | 134.05 | 134.05 | 0 |
| February 12, 2026 | 132.13 | 132.13 | 0 | 132.13 | 132.13 | 0 |
| February 11, 2026 | 132.34 | 132.34 | 0 | 132.34 | 132.34 | 0 |
| February 10, 2026 | 133.03 | 133.03 | 0 | 133.03 | 133.03 | 0 |
| February 09, 2026 | 131.32 | 131.32 | 0 | 131.32 | 131.32 | 0 |
| February 06, 2026 | 130.74 | 130.74 | 0 | 130.74 | 130.74 | 0 |
| February 05, 2026 | 128.77 | 128.77 | 0 | 128.77 | 128.77 | 0 |
| February 04, 2026 | 128.94 | 128.94 | 0 | 128.94 | 128.94 | 0 |
| February 03, 2026 | 127.09 | 127.09 | 0 | 127.09 | 127.09 | 0 |
| February 02, 2026 | 127.35 | 127.35 | 0 | 127.35 | 127.35 | 0 |
| January 30, 2026 | 128.7 | 128.7 | 0 | 128.7 | 128.7 | 0 |
| January 29, 2026 | 128.6 | 128.6 | 0 | 128.6 | 128.6 | 0 |
| January 28, 2026 | 126.77 | 126.77 | 0 | 126.77 | 126.77 | 0 |
| January 27, 2026 | 128.07 | 128.07 | 0 | 128.07 | 128.07 | 0 |
| January 26, 2026 | 128.11 | 128.11 | 0 | 128.11 | 128.11 | 0 |
| January 23, 2026 | 128.29 | 128.29 | 0 | 128.29 | 128.29 | 0 |
| January 22, 2026 | 128.05 | 128.05 | 0 | 128.05 | 128.05 | 0 |
| January 21, 2026 | 129.39 | 129.39 | 0 | 129.39 | 129.39 | 0 |
| January 20, 2026 | 128.84 | 128.84 | 0 | 128.84 | 128.84 | 0 |
| January 16, 2026 | 131.25 | 131.25 | 0 | 131.25 | 131.25 | 0 |
| January 15, 2026 | 129.71 | 129.71 | 0 | 129.71 | 129.71 | 0 |
| January 14, 2026 | 128.82 | 128.82 | 0 | 128.82 | 128.82 | 0 |
| January 13, 2026 | 127.7 | 127.7 | 0 | 127.7 | 127.7 | 0 |
| January 12, 2026 | 126.97 | 126.97 | 0 | 126.97 | 126.97 | 0 |
| January 09, 2026 | 126.79 | 126.79 | 0 | 126.79 | 126.79 | 0 |
| January 08, 2026 | 126.53 | 126.53 | 0 | 126.53 | 126.53 | 0 |
| January 07, 2026 | 125.39 | 125.39 | 0 | 125.39 | 125.39 | 0 |
| January 06, 2026 | 126.64 | 126.64 | 0 | 126.64 | 126.64 | 0 |
| January 05, 2026 | 125.69 | 125.69 | 0 | 125.69 | 125.69 | 0 |
| January 02, 2026 | 125.47 | 125.47 | 0 | 125.47 | 125.47 | 0 |
| December 31, 2025 | 125.39 | 125.39 | 0 | 125.39 | 125.39 | 0 |
| December 30, 2025 | 126.44 | 126.44 | 0 | 126.44 | 126.44 | 0 |
| December 29, 2025 | 126.19 | 126.19 | 0 | 126.19 | 126.19 | 0 |
| December 26, 2025 | 125.94 | 125.94 | 0 | 125.94 | 125.94 | 0 |
| December 24, 2025 | 125.84 | 125.84 | 0 | 125.84 | 125.84 | 0 |
| December 23, 2025 | 124.95 | 124.95 | 0 | 124.95 | 124.95 | 0 |