Canada markets closed

Vanguard STAR Inv (VGSTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
28.22+0.12 (+0.43%)
At close: 08:01PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...