Vanguard Strategic Small-Cap Equity Fund Investor Shares - VSTCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
January 13, 2026	44.15	44.15	44.15	44.15	44.15
January 12, 2026	44.24	44.24	44.24	44.24	44.24
January 09, 2026	44.16	44.16	44.16	44.16	44.16
January 08, 2026	43.99	43.99	43.99	43.99	43.99
January 07, 2026	43.67	43.67	43.67	43.67	43.67
January 06, 2026	43.24	43.24	43.24	43.24	43.24
January 05, 2026	43.24	43.24	43.24	43.24	43.24
January 02, 2026	42.7	42.7	42.7	42.7	42.7
December 31, 2025	42.37	42.37	42.37	42.37	42.37
December 30, 2025	42.7	42.7	42.7	42.7	42.7
December 29, 2025	43.19	43.19	43.19	43.19	43.19
December 26, 2025	43.19	43.19	43.19	43.19	43.19
December 24, 2025	43.28	43.28	43.28	43.28	43.28
December 23, 2025	43.15	43.15	43.15	43.15	43.15
December 22, 2025	43.39	43.39	43.39	43.39	43.39
December 19, 2025	43.01	43.01	43.01	43.01	43.01
December 18, 2025	42.8	42.8	42.8	42.8	42.8
December 17, 2025	42.52	42.52	42.52	42.52	42.52
December 16, 2025	45.96	45.96	45.96	45.96	45.96
December 15, 2025	46.18	46.18	46.18	46.18	46.18
December 12, 2025	46.33	46.33	46.33	46.33	46.33
December 11, 2025	46.83	46.83	46.83	46.83	46.83
December 10, 2025	46.37	46.37	46.37	46.37	46.37
December 09, 2025	45.64	45.64	45.64	45.64	45.64
December 08, 2025	45.43	45.43	45.43	45.43	45.43
December 05, 2025	45.46	45.46	45.46	45.46	45.46
December 04, 2025	45.55	45.55	45.55	45.55	45.55
December 03, 2025	45.46	45.46	45.46	45.46	45.46
December 02, 2025	44.78	44.78	44.78	44.78	44.78
December 01, 2025	44.88	44.88	44.88	44.88	44.88
November 28, 2025	45.18	45.18	45.18	45.18	45.18
November 26, 2025	45.04	45.04	45.04	45.04	45.04
November 25, 2025	44.7	44.7	44.7	44.7	44.7
November 24, 2025	43.72	43.72	43.72	43.72	43.72
November 21, 2025	43.13	43.13	43.13	43.13	43.13
November 20, 2025	41.93	41.93	41.93	41.93	41.93
November 19, 2025	42.62	42.62	42.62	42.62	42.62
November 18, 2025	42.68	42.68	42.68	42.68	42.68
November 17, 2025	42.6	42.6	42.6	42.6	42.6
November 14, 2025	43.53	43.53	43.53	43.53	43.53
November 13, 2025	43.57	43.57	43.57	43.57	43.57
November 12, 2025	44.62	44.62	44.62	44.62	44.62
November 11, 2025	44.54	44.54	44.54	44.54	44.54
November 10, 2025	44.45	44.45	44.45	44.45	44.45
November 07, 2025	43.87	43.87	43.87	43.87	43.87
November 06, 2025	43.47	43.47	43.47	43.47	43.47
November 05, 2025	44.09	44.09	44.09	44.09	44.09
November 04, 2025	43.52	43.52	43.52	43.52	43.52
November 03, 2025	44.32	44.32	44.32	44.32	44.32
October 31, 2025	44.22	44.22	44.22	44.22	44.22
October 30, 2025	44.03	44.03	44.03	44.03	44.03
October 29, 2025	44.35	44.35	44.35	44.35	44.35
October 28, 2025	44.65	44.65	44.65	44.65	44.65
October 27, 2025	44.83	44.83	44.83	44.83	44.83
October 24, 2025	44.78	44.78	44.78	44.78	44.78
October 23, 2025	44.33	44.33	44.33	44.33	44.33
October 22, 2025	43.66	43.66	43.66	43.66	43.66
October 21, 2025	44.22	44.22	44.22	44.22	44.22
October 20, 2025	44.16	44.16	44.16	44.16	44.16
October 17, 2025	43.37	43.37	43.37	43.37	43.37

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