Canada markets closed

Vanguard STAR Inv (VGSTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
28.34+0.26 (+0.93%)
At close: 08:01PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202428.3428.3428.3428.3428.34-
Jul 25, 202428.0828.0828.0828.0828.08-
Jul 24, 202428.1128.1128.1128.1128.11-
Jul 23, 202428.5228.5228.5228.5228.52-
Jul 22, 202428.5628.5628.5628.5628.56-
Jul 19, 202428.3728.3728.3728.3728.37-
Jul 18, 202428.5228.5228.5228.5228.52-
Jul 17, 202428.7428.7428.7428.7428.74-
Jul 16, 202429.0029.0029.0029.0029.00-
Jul 15, 202428.7928.7928.7928.7928.79-
Jul 12, 202428.8528.8528.8528.8528.85-
Jul 11, 202428.6828.6828.6828.6828.68-
Jul 10, 202428.6428.6428.6428.6428.64-
Jul 09, 202428.4528.4528.4528.4528.45-
Jul 08, 202428.4628.4628.4628.4628.46-
Jul 05, 202428.3128.3128.3128.3128.31-
Jul 03, 202428.3128.3128.3128.3128.31-
Jul 02, 202428.1528.1528.1528.1528.15-
Jul 01, 202428.0328.0328.0328.0328.03-
Jun 28, 202428.0928.0928.0928.0928.09-
Jun 27, 202428.4528.4528.4528.4528.45-
Jun 26, 202428.4228.4228.4228.4228.42-
Jun 25, 202428.5028.5028.5028.5028.50-
Jun 24, 202428.4628.4628.4628.4628.46-
Jun 21, 202428.4428.4428.4428.4428.44-
Jun 20, 202428.4628.4628.4628.4628.46-
Jun 18, 202428.5228.5228.5228.5228.52-
Jun 17, 202428.4428.4428.4428.4428.44-
Jun 14, 202428.3728.3728.3728.3728.37-
Jun 13, 202428.4628.4628.4628.4628.46-
Jun 12, 202428.4928.4928.4928.4928.49-
Jun 11, 202428.2628.2628.2628.2628.26-
Jun 10, 202428.2728.2728.2728.2728.27-
Jun 07, 202428.2328.2328.2328.2328.23-
Jun 06, 202428.4328.4328.4328.4328.43-
Jun 05, 202428.4228.4228.4228.4228.42-
Jun 04, 202428.1728.1728.1728.1728.17-
Jun 03, 202428.1528.1528.1528.1528.15-
May 31, 202428.0728.0728.0728.0728.07-
May 30, 202427.9327.9327.9327.9327.93-
May 29, 202427.9227.9227.9227.9227.92-
May 28, 202428.1528.1528.1528.1528.15-
May 24, 202428.2228.2228.2228.2228.22-
May 23, 202428.1028.1028.1028.1028.10-
May 22, 202428.2728.2728.2728.2728.27-
May 21, 202428.3428.3428.3428.3428.34-
May 20, 202428.3428.3428.3428.3428.34-
May 17, 202428.3128.3128.3128.3128.31-
May 16, 202428.3128.3128.3128.3128.31-
May 15, 202428.3928.3928.3928.3928.39-
May 14, 202428.1128.1128.1128.1128.11-
May 13, 202427.9727.9727.9727.9727.97-
May 10, 202427.9427.9427.9427.9427.94-
May 09, 202427.9627.9627.9627.9627.96-
May 08, 202427.8327.8327.8327.8327.83-
May 07, 202427.9027.9027.9027.9027.90-
May 06, 202427.8727.8727.8727.8727.87-
May 03, 202427.6727.6727.6727.6727.67-
May 02, 202427.4227.4227.4227.4227.42-
May 01, 202427.1627.1627.1627.1627.16-
Apr 30, 202427.1427.1427.1427.1427.14-
Apr 29, 202427.4527.4527.4527.4527.45-
Apr 26, 202427.3527.3527.3527.3527.35-
Apr 25, 202427.1427.1427.1427.1427.14-
Apr 24, 202427.2627.2627.2627.2627.26-
Apr 23, 202427.3027.3027.3027.3027.30-
Apr 22, 202427.0327.0327.0327.0327.03-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...