Vanguard Star Fund Investor Shares (VGSTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.73
+0.06 (0.22%)
May 9, 2025, 8:09 AM EDT
VGSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.22% |
| May 7, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.25% |
| May 6, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.36% |
| May 5, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.29% |
| May 2, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 1.05% |
| May 1, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| Apr 30, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.11% |
| Apr 29, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.37% |
| Apr 28, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.22% |
| Apr 25, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.40% |
| Apr 24, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 1.53% |
| Apr 23, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1.02% |
| Apr 22, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.49% |
| Apr 21, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.21% |
| Apr 17, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.27% |
| Apr 16, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.90% |
| Apr 15, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.19% |
| Apr 14, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.84% |
| Apr 11, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.07% |
| Apr 10, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -2.25% |
| Apr 9, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 5.21% |
| Apr 8, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.13% |
| Apr 7, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.97% |
| Apr 4, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -3.65% |
| Apr 3, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -2.68% |
| Apr 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.44% |
| Apr 1, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.26% |
| Mar 31, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.11% |
| Mar 28, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -1.01% |
| Mar 27, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.18% |
| Mar 26, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.89% |
| Mar 25, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.11% |
| Mar 24, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.72% |
| Mar 21, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.25% |
| Mar 20, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.29% |
| Mar 19, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.68% |
| Mar 18, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.43% |
| Mar 17, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.80% |
| Mar 14, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.28% |
| Mar 13, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.80% |
| Mar 12, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.26% |
| Mar 11, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.36% |
| Mar 10, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.61% |
| Mar 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.25% |
| Mar 6, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -1.13% |
| Mar 5, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.04% |
| Mar 4, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.67% |
| Mar 3, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.74% |
| Feb 28, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.67% |
| Feb 27, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -1.05% |