VOSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	43.30	43.30	43.30	43.30	43.30	0.79%
Mar 31, 2026	42.96	42.96	42.96	42.96	42.96	3.47%
Mar 30, 2026	41.52	41.52	41.52	41.52	41.52	-1.61%
Mar 27, 2026	42.20	42.20	42.20	42.20	42.20	-1.59%
Mar 26, 2026	42.88	42.88	42.88	42.88	42.88	-1.74%
Mar 25, 2026	43.64	43.64	43.64	43.64	43.64	1.14%
Mar 24, 2026	43.15	43.15	43.15	43.15	43.15	0.72%
Mar 23, 2026	42.84	42.84	42.84	42.84	42.84	2.29%
Mar 20, 2026	41.88	41.88	41.88	41.88	41.88	-2.33%
Mar 19, 2026	42.88	42.88	42.88	42.88	42.88	0.75%
Mar 18, 2026	42.56	42.56	42.56	42.56	42.56	-1.48%
Mar 17, 2026	43.20	43.20	43.20	43.20	43.20	0.63%
Mar 16, 2026	42.93	42.93	42.93	42.93	42.93	1.01%
Mar 13, 2026	42.50	42.50	42.50	42.50	42.50	-0.30%
Mar 12, 2026	42.63	42.63	42.63	42.63	42.63	-2.13%
Mar 11, 2026	43.56	43.56	43.56	43.56	43.56	-0.21%
Mar 10, 2026	43.65	43.65	43.65	43.65	43.65	-0.14%
Mar 9, 2026	43.71	43.71	43.71	43.71	43.71	1.27%
Mar 6, 2026	43.16	43.16	43.16	43.16	43.16	-2.35%
Mar 5, 2026	44.20	44.20	44.20	44.20	44.20	-2.08%
Mar 4, 2026	45.14	45.14	45.14	45.14	45.14	1.23%
Mar 3, 2026	44.59	44.59	44.59	44.59	44.59	-1.89%
Mar 2, 2026	45.45	45.45	45.45	45.45	45.45	1.02%
Feb 27, 2026	44.99	44.99	44.99	44.99	44.99	-1.58%
Feb 26, 2026	45.71	45.71	45.71	45.71	45.71	0.33%
Feb 25, 2026	45.56	45.56	45.56	45.56	45.56	0.60%
Feb 24, 2026	45.29	45.29	45.29	45.29	45.29	1.39%
Feb 23, 2026	44.67	44.67	44.67	44.67	44.67	-1.61%
Feb 20, 2026	45.40	45.40	45.40	45.40	45.40	-
Feb 19, 2026	45.40	45.40	45.40	45.40	45.40	0.33%
Feb 18, 2026	45.25	45.25	45.25	45.25	45.25	0.42%
Feb 17, 2026	45.06	45.06	45.06	45.06	45.06	-0.04%
Feb 13, 2026	45.08	45.08	45.08	45.08	45.08	1.19%
Feb 12, 2026	44.55	44.55	44.55	44.55	44.55	-1.79%
Feb 11, 2026	45.36	45.36	45.36	45.36	45.36	-0.04%
Feb 10, 2026	45.38	45.38	45.38	45.38	45.38	-0.37%
Feb 9, 2026	45.55	45.55	45.55	45.55	45.55	0.66%
Feb 6, 2026	45.25	45.25	45.25	45.25	45.25	3.78%
Feb 5, 2026	43.60	43.60	43.60	43.60	43.60	-1.87%
Feb 4, 2026	44.43	44.43	44.43	44.43	44.43	-1.02%
Feb 3, 2026	44.89	44.89	44.89	44.89	44.89	0.18%
Feb 2, 2026	44.81	44.81	44.81	44.81	44.81	1.20%
Jan 30, 2026	44.28	44.28	44.28	44.28	44.28	-1.51%
Jan 29, 2026	44.96	44.96	44.96	44.96	44.96	-0.13%
Jan 28, 2026	45.02	45.02	45.02	45.02	45.02	-0.53%
Jan 27, 2026	45.26	45.26	45.26	45.26	45.26	0.29%
Jan 26, 2026	45.13	45.13	45.13	45.13	45.13	-0.29%
Jan 23, 2026	45.26	45.26	45.26	45.26	45.26	-1.84%
Jan 22, 2026	46.11	46.11	46.11	46.11	46.11	0.74%
Jan 21, 2026	45.77	45.77	45.77	45.77	45.77	1.98%