Canada markets closed

Vanguard STAR Inv (VGSTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
26.84-0.10 (-0.37%)
At close: 08:01PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202426.8426.8426.8426.8426.84-
Apr 18, 202426.9426.9426.9426.9426.94-
Apr 17, 202427.0227.0227.0227.0227.02-
Apr 16, 202427.0527.0527.0527.0527.05-
Apr 15, 202427.1527.1527.1527.1527.15-
Apr 12, 202427.4027.4027.4027.4027.40-
Apr 11, 202427.6927.6927.6927.6927.69-
Apr 10, 202427.6227.6227.6227.6227.62-
Apr 09, 202427.9527.9527.9527.9527.95-
Apr 08, 202427.8727.8727.8727.8727.87-
Apr 05, 202427.8327.8327.8327.8327.83-
Apr 04, 202427.7327.7327.7327.7327.73-
Apr 03, 202427.8927.8927.8927.8927.89-
Apr 02, 202427.8327.8327.8327.8327.83-
Apr 01, 202427.9727.9727.9727.9727.97-
Mar 28, 202428.0828.0828.0828.0828.08-
Mar 27, 202428.0828.0828.0828.0828.08-
Mar 26, 202427.9227.9227.9227.9227.92-
Mar 25, 202427.9327.9327.9327.9327.93-
Mar 22, 202427.9727.9727.9727.9727.97-
Mar 21, 202427.9927.9927.9927.9927.99-
Mar 20, 202427.9027.9027.9027.9027.90-
Mar 19, 202427.7027.7027.7027.7027.70-
Mar 18, 202427.6127.6127.6127.6127.61-
Mar 15, 202427.5627.5627.5627.5627.56-
Mar 14, 202427.6827.6827.6827.6827.68-
Mar 13, 202427.8727.8727.8727.8727.87-
Mar 12, 202427.9027.9027.9027.9027.90-
Mar 11, 202427.7427.7427.7427.7427.74-
Mar 08, 202427.7727.7727.7727.7727.77-
Mar 07, 202427.8727.8727.8727.8727.87-
Mar 06, 202427.6627.6627.6627.6627.66-
Mar 05, 202427.5027.5027.5027.5027.50-
Mar 04, 202427.6127.6127.6127.6127.61-
Mar 01, 202427.6427.6427.6427.6427.64-
Feb 29, 202427.4327.4327.4327.4327.43-
Feb 28, 202427.3427.3427.3427.3427.34-
Feb 27, 202427.4027.4027.4027.4027.40-
Feb 26, 202427.3727.3727.3727.3727.37-
Feb 23, 202427.4127.4127.4127.4127.41-
Feb 22, 202427.3927.3927.3927.3927.39-
Feb 21, 202427.0727.0727.0727.0727.07-
Feb 20, 202427.0927.0927.0927.0927.09-
Feb 16, 202427.1827.1827.1827.1827.18-
Feb 15, 202427.2727.2727.2727.2727.27-
Feb 14, 202427.0827.0827.0827.0827.08-
Feb 13, 202426.8226.8226.8226.8226.82-
Feb 12, 202427.2327.2327.2327.2327.23-
Feb 09, 202427.2027.2027.2027.2027.20-
Feb 08, 202427.1027.1027.1027.1027.10-
Feb 07, 202427.0727.0727.0727.0727.07-
Feb 06, 202426.9926.9926.9926.9926.99-
Feb 05, 202426.8626.8626.8626.8626.86-
Feb 02, 202427.0027.0027.0027.0027.00-
Feb 01, 202427.0327.0327.0327.0327.03-
Jan 31, 202426.7826.7826.7826.7826.78-
Jan 30, 202426.9926.9926.9926.9926.99-
Jan 29, 202427.0327.0327.0327.0327.03-
Jan 26, 202426.8626.8626.8626.8626.86-
Jan 25, 202426.8426.8426.8426.8426.84-
Jan 24, 202426.7226.7226.7226.7226.72-
Jan 23, 202426.6926.6926.6926.6926.69-
Jan 22, 202426.6826.6826.6826.6826.68-
Jan 19, 202426.6126.6126.6126.6126.61-
Jan 18, 202426.4326.4326.4326.4326.43-
Jan 17, 202426.3126.3126.3126.3126.31-
Jan 16, 202426.4926.4926.4926.4926.49-
Jan 12, 202426.7126.7126.7126.7126.71-
Jan 11, 202426.6926.6926.6926.6926.69-
Jan 10, 202426.6426.6426.6426.6426.64-
Jan 09, 202426.5826.5826.5826.5826.58-
Jan 08, 202426.6626.6626.6626.6626.66-
Jan 05, 202426.3826.3826.3826.3826.38-
Jan 04, 202426.3826.3826.3826.3826.38-
Jan 03, 202426.4626.4626.4626.4626.46-
Jan 02, 202426.6526.6526.6526.6526.65-
Dec 29, 202326.8526.8526.8526.8526.85-
Dec 28, 202326.9226.9226.9226.9226.92-
Dec 27, 202326.9526.9526.9526.9526.95-
Dec 27, 20230.386 Dividend
Dec 27, 20230.842 Capital Gain
Dec 26, 202328.0328.0328.0328.0326.80-
Dec 22, 202327.9227.9227.9227.9226.70-
Dec 21, 202327.9127.9127.9127.9126.69-
Dec 20, 202327.6827.6827.6827.6826.47-
Dec 19, 202327.9327.9327.9327.9326.71-
Dec 18, 202327.7627.7627.7627.7626.54-
Dec 15, 202327.7527.7527.7527.7526.53-
Dec 14, 202327.8327.8327.8327.8326.61-
Dec 13, 202327.5627.5627.5627.5626.35-
Dec 12, 202327.1727.1727.1727.1725.98-
Dec 11, 202327.0927.0927.0927.0925.90-
Dec 08, 202327.0227.0227.0227.0225.84-
Dec 07, 202326.9926.9926.9926.9925.81-
Dec 06, 202326.8726.8726.8726.8725.69-
Dec 05, 202326.8726.8726.8726.8725.69-
Dec 04, 202326.8626.8626.8626.8625.68-
Dec 01, 202326.9726.9726.9726.9725.79-
Nov 30, 202326.7226.7226.7226.7225.55-
Nov 29, 202326.7126.7126.7126.7125.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...