Vanguard Star Fund Investor Shares (VGSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.34
+0.04 (0.13%)
At close: Dec 5, 2025
VGSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.13% |
| Dec 4, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.10% |
| Dec 3, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.45% |
| Dec 2, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.26% |
| Dec 1, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.48% |
| Nov 28, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.29% |
| Nov 26, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.48% |
| Nov 25, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.81% |
| Nov 24, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.82% |
| Nov 21, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.96% |
| Nov 20, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.95% |
| Nov 19, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.03% |
| Nov 18, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.36% |
| Nov 17, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.75% |
| Nov 14, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.16% |
| Nov 13, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -1.02% |
| Nov 12, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.19% |
| Nov 11, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.42% |
| Nov 10, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.78% |
| Nov 7, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.10% |
| Nov 6, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.42% |
| Nov 5, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.23% |
| Nov 4, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.77% |
| Nov 3, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.06% |
| Oct 31, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.16% |
| Oct 30, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.58% |
| Oct 29, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.32% |
| Oct 28, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.10% |
| Oct 27, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.71% |
| Oct 24, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.35% |
| Oct 23, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.39% |
| Oct 22, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.32% |
| Oct 21, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.03% |
| Oct 20, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.85% |
| Oct 17, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.16% |
| Oct 16, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.16% |
| Oct 15, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.26% |
| Oct 14, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.13% |
| Oct 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.02% |
| Oct 10, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.66% |
| Oct 9, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.42% |
| Oct 8, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.32% |
| Oct 7, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.39% |
| Oct 6, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.23% |
| Oct 3, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.19% |
| Oct 2, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.23% |
| Oct 1, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.42% |
| Sep 30, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.13% |
| Sep 29, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.36% |
| Sep 26, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.26% |