Canada markets open in 7 hours 21 minutes

Vanguard Selected Value Inv (VASVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
29.24+0.16 (+0.55%)
At close: 08:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202429.2429.2429.2429.2429.24-
May 01, 202429.0829.0829.0829.0829.08-
Apr 30, 202429.0829.0829.0829.0829.08-
Apr 29, 202429.5729.5729.5729.5729.57-
Apr 26, 202429.3629.3629.3629.3629.36-
Apr 25, 202429.2129.2129.2129.2129.21-
Apr 24, 202429.4129.4129.4129.4129.41-
Apr 23, 202429.4529.4529.4529.4529.45-
Apr 22, 202429.1329.1329.1329.1329.13-
Apr 19, 202428.9228.9228.9228.9228.92-
Apr 18, 202428.7328.7328.7328.7328.73-
Apr 17, 202428.6428.6428.6428.6428.64-
Apr 16, 202428.7328.7328.7328.7328.73-
Apr 15, 202428.8928.8928.8928.8928.89-
Apr 12, 202429.1529.1529.1529.1529.15-
Apr 11, 202429.5629.5629.5629.5629.56-
Apr 10, 202429.8829.8829.8829.8829.88-
Apr 09, 202430.5430.5430.5430.5430.54-
Apr 08, 202430.4730.4730.4730.4730.47-
Apr 05, 202430.4430.4430.4430.4430.44-
Apr 04, 202430.3130.3130.3130.3130.31-
Apr 03, 202430.6530.6530.6530.6530.65-
Apr 02, 202430.5230.5230.5230.5230.52-
Apr 01, 202430.9530.9530.9530.9530.95-
Mar 28, 202431.1631.1631.1631.1631.16-
Mar 27, 202430.9930.9930.9930.9930.99-
Mar 26, 202430.4730.4730.4730.4730.47-
Mar 25, 202430.5130.5130.5130.5130.51-
Mar 22, 202430.4630.4630.4630.4630.46-
Mar 21, 202430.7330.7330.7330.7330.73-
Mar 20, 202430.4630.4630.4630.4630.46-
Mar 19, 202430.0130.0130.0130.0130.01-
Mar 18, 202429.7829.7829.7829.7829.78-
Mar 15, 202429.7929.7929.7929.7929.79-
Mar 14, 202429.7829.7829.7829.7829.78-
Mar 13, 202430.1630.1630.1630.1630.16-
Mar 12, 202430.0930.0930.0930.0930.09-
Mar 11, 202429.9829.9829.9829.9829.98-
Mar 08, 202429.9029.9029.9029.9029.90-
Mar 07, 202429.9529.9529.9529.9529.95-
Mar 06, 202429.7229.7229.7229.7229.72-
Mar 05, 202429.6029.6029.6029.6029.60-
Mar 04, 202429.6029.6029.6029.6029.60-
Mar 01, 202429.5129.5129.5129.5129.51-
Feb 29, 202429.3529.3529.3529.3529.35-
Feb 28, 202429.1929.1929.1929.1929.19-
Feb 27, 202429.2629.2629.2629.2629.26-
Feb 26, 202429.1129.1129.1129.1129.11-
Feb 23, 202429.2729.2729.2729.2729.27-
Feb 22, 202429.1829.1829.1829.1829.18-
Feb 21, 202429.0129.0129.0129.0129.01-
Feb 20, 202428.9628.9628.9628.9628.96-
Feb 16, 202429.0229.0229.0229.0229.02-
Feb 15, 202429.2129.2129.2129.2129.21-
Feb 14, 202428.7928.7928.7928.7928.79-
Feb 13, 202428.3928.3928.3928.3928.39-
Feb 12, 202429.0229.0229.0229.0229.02-
Feb 09, 202428.7028.7028.7028.7028.70-
Feb 08, 202428.6728.6728.6728.6728.67-
Feb 07, 202428.5428.5428.5428.5428.54-
Feb 06, 202428.5428.5428.5428.5428.54-
Feb 05, 202428.4028.4028.4028.4028.40-
Feb 02, 202428.6828.6828.6828.6828.68-
Feb 01, 202428.8128.8128.8128.8128.81-
Jan 31, 202428.6328.6328.6328.6328.63-
Jan 30, 202429.0729.0729.0729.0729.07-
Jan 29, 202429.1129.1129.1129.1129.11-
Jan 26, 202428.9728.9728.9728.9728.97-
Jan 25, 202428.8228.8228.8228.8228.82-
Jan 24, 202428.4928.4928.4928.4928.49-
Jan 23, 202428.5728.5728.5728.5728.57-
Jan 22, 202428.7028.7028.7028.7028.70-
Jan 19, 202428.4628.4628.4628.4628.46-
Jan 18, 202428.1928.1928.1928.1928.19-
Jan 17, 202428.0128.0128.0128.0128.01-
Jan 16, 202428.2528.2528.2528.2528.25-
Jan 12, 202428.4928.4928.4928.4928.49-
Jan 11, 202428.5528.5528.5528.5528.55-
Jan 10, 202428.6328.6328.6328.6328.63-
Jan 09, 202428.5528.5528.5528.5528.55-
Jan 08, 202428.7128.7128.7128.7128.71-
Jan 05, 202428.4228.4228.4228.4228.42-
Jan 04, 202428.2728.2728.2728.2728.27-
Jan 03, 202428.2528.2528.2528.2528.25-
Jan 02, 202428.7928.7928.7928.7928.79-
Dec 29, 202328.9028.9028.9028.9028.90-
Dec 28, 202329.0729.0729.0729.0729.07-
Dec 27, 202329.0529.0529.0529.0529.05-
Dec 26, 202329.0229.0229.0229.0229.02-
Dec 22, 202328.8328.8328.8328.8328.83-
Dec 21, 202328.7428.7428.7428.7428.74-
Dec 20, 202328.3428.3428.3428.3428.34-
Dec 19, 202328.7628.7628.7628.7628.76-
Dec 19, 20230.494 Dividend
Dec 19, 20231.903 Capital Gain
Dec 18, 202330.8030.8030.8030.8028.40-
Dec 15, 202330.7230.7230.7230.7228.33-
Dec 14, 202330.9430.9430.9430.9428.53-
Dec 13, 202330.2530.2530.2530.2527.90-
Dec 12, 202329.6129.6129.6129.6127.31-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...