Canada markets closed

Vanguard STAR Inv (VGSTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
27.41+0.02 (+0.07%)
At close: 08:01PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 20230.842 Capital Gain
Dec 26, 202328.0328.0328.0328.0327.19-
Dec 22, 202327.9227.9227.9227.9227.08-
Dec 21, 202327.9127.9127.9127.9127.07-
Dec 20, 202327.6827.6827.6827.6826.85-
Dec 19, 202327.9327.9327.9327.9327.09-
Dec 18, 202327.7627.7627.7627.7626.93-
Dec 15, 202327.7527.7527.7527.7526.92-
Dec 14, 202327.8327.8327.8327.8326.99-
Dec 13, 202327.5627.5627.5627.5626.73-
Dec 12, 202327.1727.1727.1727.1726.35-
Dec 11, 202327.0927.0927.0927.0926.28-
Dec 08, 202327.0227.0227.0227.0226.21-
Dec 07, 202326.9926.9926.9926.9926.18-
Dec 06, 202326.8726.8726.8726.8726.06-
Dec 05, 202326.8726.8726.8726.8726.06-
Dec 04, 202326.8626.8626.8626.8626.05-
Dec 01, 202326.9726.9726.9726.9726.16-
Nov 30, 202326.7226.7226.7226.7225.92-
Nov 29, 202326.7126.7126.7126.7125.91-
Nov 28, 202326.6126.6126.6126.6125.81-
Nov 27, 202326.5826.5826.5826.5825.78-
Nov 24, 202326.5426.5426.5426.5425.74-
Nov 22, 202326.5326.5326.5326.5325.73-
Nov 21, 202326.4526.4526.4526.4525.66-
Nov 20, 202326.5126.5126.5126.5125.71-
Nov 17, 202326.3626.3626.3626.3625.57-
Nov 16, 202326.2326.2326.2326.2325.44-
Nov 15, 202326.2226.2226.2226.2225.43-
Nov 14, 202325.7025.7025.7025.7024.93-
Nov 13, 202325.7025.7025.7025.7024.93-
Nov 10, 202325.6925.6925.6925.6924.92-
Nov 09, 202325.4925.4925.4925.4924.72-
Nov 08, 202325.6925.6925.6925.6924.92-
Nov 07, 202325.6425.6425.6425.6424.87-
Nov 06, 202325.5625.5625.5625.5624.79-
Nov 03, 202325.6125.6125.6125.6124.84-
Nov 02, 202325.3025.3025.3025.3024.54-
Nov 01, 202324.9124.9124.9124.9124.16-
Oct 31, 202324.6824.6824.6824.6823.94-
Oct 30, 202324.6124.6124.6124.6123.87-
Oct 27, 202324.4624.4624.4624.4623.73-
Oct 26, 202324.5424.5424.5424.5423.80-
Oct 25, 202324.6124.6124.6124.6123.87-
Oct 24, 202324.9624.9624.9624.9624.21-
Oct 23, 202324.7824.7824.7824.7824.04-
Oct 20, 202324.7724.7724.7724.7724.03-
Oct 19, 202324.9424.9424.9424.9424.19-
Oct 18, 202325.1425.1425.1425.1424.38-
Oct 17, 202325.4725.4725.4725.4724.70-
Oct 16, 202325.5125.5125.5125.5124.74-
Oct 13, 202325.4025.4025.4025.4024.64-
Oct 12, 202325.4825.4825.4825.4824.71-
Oct 11, 202325.7225.7225.7225.7224.95-
Oct 10, 202325.5925.5925.5925.5924.82-
Oct 09, 202325.4325.4325.4325.4324.67-
Oct 06, 202325.3025.3025.3025.3024.54-
Oct 05, 202325.1225.1225.1225.1224.37-
Oct 04, 202325.1225.1225.1225.1224.37-
Oct 03, 202324.9424.9424.9424.9424.19-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...