VSEAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 31, 2025	34.14	34.14	34.14	34.14	34.14	-1.10%
Dec 30, 2025	34.52	34.52	34.52	34.52	34.52	-0.60%
Dec 29, 2025	34.73	34.73	34.73	34.73	34.73	-0.46%
Dec 26, 2025	34.89	34.89	34.89	34.89	34.89	0.03%
Dec 24, 2025	34.88	34.88	34.88	34.88	34.88	0.17%
Dec 23, 2025	34.82	34.82	34.82	34.82	34.82	-0.34%
Dec 22, 2025	34.94	34.94	34.94	34.94	34.94	1.04%
Dec 19, 2025	34.58	34.58	34.58	34.58	34.58	-0.03%
Dec 18, 2025	34.59	34.59	34.59	34.59	34.59	0.41%
Dec 17, 2025	34.38	34.38	34.38	34.45	34.38	-0.32%
Dec 16, 2025	34.49	34.49	34.49	34.56	34.49	-0.55%
Dec 15, 2025	34.68	34.68	34.68	34.75	34.68	-0.29%
Dec 12, 2025	34.78	34.78	34.78	34.85	34.78	-0.88%
Dec 11, 2025	35.09	35.09	35.09	35.16	35.09	-18.82%
Dec 10, 2025	35.08	35.08	35.08	43.31	35.08	2.24%
Dec 9, 2025	34.31	34.31	34.31	42.36	34.31	0.14%
Dec 8, 2025	34.26	34.26	34.26	42.30	34.26	-0.49%
Dec 5, 2025	34.43	34.43	34.43	42.51	34.43	-0.28%
Dec 4, 2025	34.53	34.53	34.53	42.63	34.53	0.02%
Dec 3, 2025	34.52	34.52	34.52	42.62	34.52	1.19%
Dec 2, 2025	34.11	34.11	34.11	42.12	34.11	-0.21%
Dec 1, 2025	34.19	34.19	34.19	42.21	34.19	-0.50%
Nov 28, 2025	34.36	34.36	34.36	42.42	34.36	0.26%
Nov 26, 2025	34.27	34.27	34.27	42.31	34.27	0.31%
Nov 25, 2025	34.16	34.16	34.16	42.18	34.16	2.53%
Nov 24, 2025	33.32	33.32	33.32	41.14	33.32	0.39%
Nov 21, 2025	33.19	33.19	33.19	40.98	33.19	3.12%
Nov 20, 2025	32.19	32.19	32.19	39.74	32.19	-0.92%
Nov 19, 2025	32.49	32.49	32.49	40.11	32.49	-0.05%
Nov 18, 2025	32.50	32.50	32.50	40.13	32.50	0.15%
Nov 17, 2025	32.45	32.45	32.45	40.07	32.45	-2.24%
Nov 14, 2025	33.20	33.20	33.20	40.99	33.20	-0.44%
Nov 13, 2025	33.34	33.34	33.34	41.17	33.34	-1.70%
Nov 12, 2025	33.92	33.92	33.92	41.88	33.92	0.07%
Nov 11, 2025	33.89	33.89	33.89	41.85	33.89	0.19%
Nov 10, 2025	33.83	33.83	33.83	41.77	33.83	0.60%
Nov 7, 2025	33.63	33.63	33.63	41.52	33.63	0.78%
Nov 6, 2025	33.37	33.37	33.37	41.20	33.37	-1.58%
Nov 5, 2025	33.90	33.90	33.90	41.86	33.90	0.96%
Nov 4, 2025	33.58	33.58	33.58	41.46	33.58	-0.72%
Nov 3, 2025	33.82	33.82	33.82	41.76	33.82	-0.10%
Oct 31, 2025	33.85	33.85	33.85	41.80	33.85	0.19%
Oct 30, 2025	33.79	33.79	33.79	41.72	33.79	-0.97%
Oct 29, 2025	34.12	34.12	34.12	42.13	34.12	-1.15%
Oct 28, 2025	34.52	34.52	34.52	42.62	34.52	-0.68%
Oct 27, 2025	34.75	34.75	34.75	42.91	34.75	0.23%
Oct 24, 2025	34.67	34.67	34.67	42.81	34.67	0.30%
Oct 23, 2025	34.57	34.57	34.57	42.68	34.57	0.68%
Oct 22, 2025	34.33	34.33	34.33	42.39	34.33	-0.77%
Oct 21, 2025	34.60	34.60	34.60	42.72	34.60	0.90%