Vanguard Strategic Small-Cap Equity Inv (VSTCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| May 01, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| Apr 30, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Apr 29, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Apr 26, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Apr 25, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| Apr 24, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Apr 23, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Apr 22, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| Apr 19, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Apr 18, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Apr 17, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| Apr 16, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Apr 15, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Apr 12, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| Apr 11, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Apr 10, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| Apr 09, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Apr 08, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| Apr 05, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| Apr 04, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Apr 03, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| Apr 02, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| Apr 01, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Mar 28, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| Mar 27, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| Mar 26, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| Mar 25, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Mar 22, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| Mar 21, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Mar 20, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| Mar 19, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Mar 18, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Mar 15, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| Mar 14, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Mar 13, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Mar 12, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Mar 11, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| Mar 08, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Mar 07, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| Mar 06, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Mar 05, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| Mar 04, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Mar 01, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Feb 29, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| Feb 28, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Feb 27, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| Feb 26, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Feb 23, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| Feb 22, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Feb 21, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Feb 20, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Feb 16, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Feb 15, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Feb 14, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Feb 13, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Feb 12, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Feb 09, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| Feb 08, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| Feb 07, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| Feb 06, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Feb 05, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Feb 02, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| Feb 01, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Jan 31, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Jan 30, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Jan 29, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Jan 26, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| Jan 25, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| Jan 24, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Jan 23, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| Jan 22, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| Jan 19, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| Jan 18, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| Jan 17, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Jan 16, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| Jan 12, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Jan 11, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Jan 10, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Jan 09, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Jan 08, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| Jan 05, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Jan 04, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| Jan 03, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| Jan 02, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Dec 29, 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Dec 28, 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| Dec 27, 2023 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Dec 26, 2023 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| Dec 22, 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Dec 21, 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Dec 20, 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Dec 19, 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Dec 19, 2023 | 0.435 Dividend | |||||
| Dec 19, 2023 | 0.499 Capital Gain | |||||
| Dec 18, 2023 | 37.32 | 37.32 | 37.32 | 37.32 | 36.39 | - |
| Dec 15, 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 36.33 | - |
| Dec 14, 2023 | 37.61 | 37.61 | 37.61 | 37.61 | 36.67 | - |
| Dec 13, 2023 | 36.58 | 36.58 | 36.58 | 36.58 | 35.66 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.