Vanguard STAR Fund (VGSTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.37
+0.02 (0.07%)
Dec 26, 2024, 8:02 PM EST
VGSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.51% |
| Dec 23, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.27% |
| Dec 20, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.59% |
| Dec 19, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.38% |
| Dec 18, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -2.09% |
| Dec 17, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.30% |
| Dec 16, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.10% |
| Dec 13, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.30% |
| Dec 12, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.60% |
| Dec 11, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.37% |
| Dec 10, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.50% |
| Dec 9, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.23% |
| Dec 6, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.23% |
| Dec 5, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.10% |
| Dec 4, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.57% |
| Dec 3, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.07% |
| Dec 2, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.20% |
| Nov 29, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.47% |
| Nov 27, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.03% |
| Nov 26, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.07% |
| Nov 25, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.81% |
| Nov 22, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.34% |
| Nov 21, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.31% |
| Nov 20, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| Nov 19, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.21% |
| Nov 18, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.38% |
| Nov 15, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.88% |
| Nov 14, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.37% |
| Nov 13, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.17% |
| Nov 12, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.71% |
| Nov 11, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.17% |
| Nov 8, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.07% |
| Nov 7, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.78% |
| Nov 6, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.72% |
| Nov 5, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.79% |
| Nov 4, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.17% |
| Nov 1, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.03% |
| Oct 31, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.99% |
| Oct 30, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.31% |
| Oct 29, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.10% |
| Oct 28, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.27% |
| Oct 25, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.10% |
| Oct 24, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.27% |
| Oct 23, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.65% |
| Oct 22, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.14% |
| Oct 21, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.67% |
| Oct 18, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.34% |
| Oct 17, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.20% |
| Oct 16, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.37% |
| Oct 15, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.67% |
| Oct 14, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.27% |
| Oct 11, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.51% |
| Oct 10, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.10% |
| Oct 9, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.24% |
| Oct 8, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.10% |
| Oct 7, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.51% |
| Oct 4, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.37% |
| Oct 3, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.51% |
| Oct 2, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Oct 1, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.34% |
| Sep 30, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.10% |
| Sep 27, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.03% |
| Sep 26, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.78% |
| Sep 25, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.44% |
| Sep 24, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.47% |
| Sep 23, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.14% |
| Sep 20, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.41% |
| Sep 19, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.23% |
| Sep 18, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.24% |
| Sep 17, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.03% |
| Sep 16, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.27% |
| Sep 13, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.45% |
| Sep 12, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.38% |
| Sep 11, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.56% |
| Sep 10, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.14% |
| Sep 9, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.70% |
| Sep 6, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.11% |
| Sep 5, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| Sep 4, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.07% |
| Sep 3, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -1.20% |
| Aug 30, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.34% |
| Aug 29, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.14% |
| Aug 28, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.45% |
| Aug 27, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.10% |
| Aug 26, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.34% |
| Aug 23, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.04% |
| Aug 22, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.69% |
| Aug 21, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.52% |
| Aug 20, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.17% |
| Aug 19, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.73% |
| Aug 16, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.28% |
| Aug 15, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.98% |
| Aug 14, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.21% |
| Aug 13, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.21% |
| Aug 12, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.04% |
| Aug 9, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.43% |
| Aug 8, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.41% |
| Aug 7, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.36% |
| Aug 6, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.29% |
| Aug 5, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.60% |