Vanguard Strategic Small-Cap Equity Fund Investor Shares (VSTCX) NASDAQ

43.33

+0.009996(+0.02%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202543.3243.3243.3243.3243.320
September 04, 202543.2643.2643.2643.2643.260
September 03, 202542.6542.6542.6542.6542.650
September 02, 202542.6142.6142.6142.6142.610
August 29, 202542.6742.6742.6742.6742.670
August 28, 202542.8642.8642.8642.8642.860
August 27, 202542.8342.8342.8342.8342.830
August 26, 202542.4742.4742.4742.4742.470
August 25, 202542.1642.1642.1642.1642.160
August 22, 202542.4342.4342.4342.4342.430
August 21, 202541.0141.0141.0141.0141.010
August 20, 202540.9340.9340.9340.9340.930
August 19, 202541.0941.0941.0941.0941.090
August 18, 202541.341.341.341.341.30
August 15, 202541.1441.1441.1441.1441.140
August 14, 202541.3641.3641.3641.3641.360
August 13, 202541.8441.8441.8441.8441.840
August 12, 202541.0541.0541.0541.0541.050
August 11, 202539.8939.8939.8939.8939.890
August 08, 202539.9939.9939.9939.9939.990
August 07, 202539.8439.8439.8439.8439.840
August 06, 202539.9739.9739.9739.9739.970
August 05, 202539.8839.8839.8839.8839.880
August 04, 202539.839.839.839.839.80
August 01, 202538.9438.9438.9438.9438.940
July 31, 202539.6839.6839.6839.6839.680
July 30, 202540.140.140.140.140.10
July 29, 202540.2840.2840.2840.2840.280
July 28, 202540.4740.4740.4740.4740.470
July 25, 202540.4740.4740.4740.4740.470
July 24, 202540.2940.2940.2940.2940.290
July 23, 202540.8440.8440.8440.8440.840
July 22, 202540.340.340.340.340.30
July 21, 202539.8639.8639.8639.8639.860
July 18, 202539.9139.9139.9139.9139.910
July 17, 202540.0940.0940.0940.0940.090
July 16, 202539.6939.6939.6939.6939.690
July 15, 202539.4339.4339.4339.4339.430
July 14, 202540.2240.2240.2240.2240.220
July 11, 202539.9839.9839.9839.9839.980
July 10, 202540.5340.5340.5340.5340.530
July 09, 202540.4440.4440.4440.4440.440
July 08, 202540.240.240.240.240.20
July 07, 202540.0240.0240.0240.0240.020
July 03, 202540.6240.6240.6240.6240.620
July 02, 202540.2540.2540.2540.2540.250
July 01, 202539.839.839.839.839.80
June 30, 202539.3139.3139.3139.3139.310
June 27, 202539.339.339.339.339.30
June 26, 202539.1539.1539.1539.1539.150
June 25, 202538.5138.5138.5138.5138.510
June 24, 202538.2838.2838.2838.2838.280
June 23, 202538.2838.2838.2838.2838.280
June 20, 202537.8537.8537.8537.8537.850
June 18, 202537.937.937.937.937.90
June 17, 202537.7837.7837.7837.7837.780
June 16, 202538.1138.1138.1138.1138.110
June 13, 202537.6437.6437.6437.6437.640
June 12, 202538.438.438.438.438.40
June 11, 202538.4738.4738.4738.4738.470