Canada markets closed

Vanguard Strategic Equity Inv (VSEQX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
35.87-0.28 (-0.77%)
At close: 08:06AM EDT
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 2024------
Jul 05, 202435.8735.8735.8735.8735.87-
Jul 03, 202436.1536.1536.1536.1536.15-
Jul 02, 202436.1436.1436.1436.1436.14-
Jul 01, 202436.0836.0836.0836.0836.08-
Jun 28, 202436.3636.3636.3636.3636.36-
Jun 27, 202436.1736.1736.1736.1736.17-
Jun 26, 202436.0836.0836.0836.0836.08-
Jun 25, 202436.1936.1936.1936.1936.19-
Jun 24, 202436.4336.4336.4336.4336.43-
Jun 21, 202436.2436.2436.2436.2436.24-
Jun 20, 202436.1036.1036.1036.1036.10-
Jun 18, 202436.1836.1836.1836.1836.18-
Jun 17, 202436.1436.1436.1436.1436.14-
Jun 14, 202435.8735.8735.8735.8735.87-
Jun 13, 202436.3636.3636.3636.3636.36-
Jun 12, 202436.6136.6136.6136.6136.61-
Jun 11, 202436.1336.1336.1336.1336.13-
Jun 10, 202436.3436.3436.3436.3436.34-
Jun 07, 202436.2236.2236.2236.2236.22-
Jun 06, 202436.4636.4636.4636.4636.46-
Jun 05, 202436.5936.5936.5936.5936.59-
Jun 04, 202436.1836.1836.1836.1836.18-
Jun 03, 202436.6136.6136.6136.6136.61-
May 31, 202436.7936.7936.7936.7936.79-
May 30, 202436.3636.3636.3636.3636.36-
May 29, 202436.1336.1336.1336.1336.13-
May 28, 202436.4736.4736.4736.4736.47-
May 24, 202436.6936.6936.6936.6936.69-
May 23, 202436.3836.3836.3836.3836.38-
May 22, 202436.8536.8536.8536.8536.85-
May 21, 202437.0837.0837.0837.0837.08-
May 20, 202437.2037.2037.2037.2037.20-
May 17, 202437.1437.1437.1437.1437.14-
May 16, 202437.0937.0937.0937.0937.09-
May 15, 202437.3737.3737.3737.3737.37-
May 14, 202436.9836.9836.9836.9836.98-
May 13, 202436.7036.7036.7036.7036.70-
May 10, 202436.6736.6736.6736.6736.67-
May 09, 202436.7436.7436.7436.7436.74-
May 08, 202436.4536.4536.4536.4536.45-
May 07, 202436.5236.5236.5236.5236.52-
May 06, 202436.5436.5436.5436.5436.54-
May 03, 202436.1036.1036.1036.1036.10-
May 02, 202435.8635.8635.8635.8635.86-
May 01, 202435.5335.5335.5335.5335.53-
Apr 30, 202435.4135.4135.4135.4135.41-
Apr 29, 202436.0536.0536.0536.0536.05-
Apr 26, 202435.7535.7535.7535.7535.75-
Apr 25, 202435.5535.5535.5535.5535.55-
Apr 24, 202435.7335.7335.7335.7335.73-
Apr 23, 202435.7935.7935.7935.7935.79-
Apr 22, 202435.2635.2635.2635.2635.26-
Apr 19, 202434.8834.8834.8834.8834.88-
Apr 18, 202434.8434.8434.8434.8434.84-
Apr 17, 202434.9134.9134.9134.9134.91-
Apr 16, 202435.1335.1335.1335.1335.13-
Apr 15, 202435.3335.3335.3335.3335.33-
Apr 12, 202435.7935.7935.7935.7935.79-
Apr 11, 202436.3936.3936.3936.3936.39-
Apr 10, 202436.3836.3836.3836.3836.38-
Apr 09, 202437.1437.1437.1437.1437.14-
Apr 08, 202437.1437.1437.1437.1437.14-
Apr 05, 202437.0037.0037.0037.0037.00-
Apr 04, 202436.7236.7236.7236.7236.72-
Apr 03, 202437.1537.1537.1537.1537.15-
Apr 02, 202436.9736.9736.9736.9736.97-
Apr 01, 202437.4437.4437.4437.4437.44-
Mar 28, 202437.6737.6737.6737.6737.67-
Mar 27, 202437.4937.4937.4937.4937.49-
Mar 26, 202436.9036.9036.9036.9036.90-
Mar 25, 202436.9936.9936.9936.9936.99-
Mar 22, 202436.9936.9936.9936.9936.99-
Mar 21, 202437.2737.2737.2737.2737.27-
Mar 20, 202436.8736.8736.8736.8736.87-
Mar 19, 202436.3336.3336.3336.3336.33-
Mar 18, 202436.0436.0436.0436.0436.04-
Mar 15, 202436.0236.0236.0236.0236.02-
Mar 14, 202436.0436.0436.0436.0436.04-
Mar 13, 202436.4736.4736.4736.4736.47-
Mar 12, 202436.3836.3836.3836.3836.38-
Mar 11, 202436.2636.2636.2636.2636.26-
Mar 08, 202436.3736.3736.3736.3736.37-
Mar 07, 202436.4336.4336.4336.4336.43-
Mar 06, 202436.1236.1236.1236.1236.12-
Mar 05, 202435.8835.8835.8835.8835.88-
Mar 04, 202436.0836.0836.0836.0836.08-
Mar 01, 202436.0236.0236.0236.0236.02-
Feb 29, 202435.7235.7235.7235.7235.72-
Feb 28, 202435.4835.4835.4835.4835.48-
Feb 27, 202435.5335.5335.5335.5335.53-
Feb 26, 202435.2635.2635.2635.2635.26-
Feb 23, 202435.2535.2535.2535.2535.25-
Feb 22, 202435.0635.0635.0635.0635.06-
Feb 21, 202434.6934.6934.6934.6934.69-
Feb 20, 202434.7534.7534.7534.7534.75-
Feb 16, 202434.9734.9734.9734.9734.97-
Feb 15, 202435.3635.3635.3635.3635.36-
Feb 14, 202434.8134.8134.8134.8134.81-
Feb 13, 202434.2334.2334.2334.2334.23-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...