VSEAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 28, 2025	40.98	40.98	40.98	40.98	40.98	0.76%
Feb 27, 2025	40.67	40.67	40.67	40.67	40.67	-1.31%
Feb 26, 2025	41.21	41.21	41.21	41.21	41.21	-0.17%
Feb 25, 2025	41.28	41.28	41.28	41.28	41.28	0.12%
Feb 24, 2025	41.23	41.23	41.23	41.23	41.23	-0.10%
Feb 21, 2025	41.27	41.27	41.27	41.27	41.27	-2.34%
Feb 20, 2025	42.26	42.26	42.26	42.26	42.26	-1.22%
Feb 19, 2025	42.78	42.78	42.78	42.78	42.78	-0.23%
Feb 18, 2025	42.88	42.88	42.88	42.88	42.88	0.87%
Feb 14, 2025	42.51	42.51	42.51	42.51	42.51	-0.05%
Feb 13, 2025	42.53	42.53	42.53	42.53	42.53	1.07%
Feb 12, 2025	42.08	42.08	42.08	42.08	42.08	-0.92%
Feb 11, 2025	42.47	42.47	42.47	42.47	42.47	0.05%
Feb 10, 2025	42.45	42.45	42.45	42.45	42.45	-0.21%
Feb 7, 2025	42.54	42.54	42.54	42.54	42.54	-1.12%
Feb 6, 2025	43.02	43.02	43.02	43.02	43.02	-0.21%
Feb 5, 2025	43.11	43.11	43.11	43.11	43.11	0.75%
Feb 4, 2025	42.79	42.79	42.79	42.79	42.79	0.59%
Feb 3, 2025	42.54	42.54	42.54	42.54	42.54	-1.14%
Jan 31, 2025	43.03	43.03	43.03	43.03	43.03	-0.51%
Jan 30, 2025	43.25	43.25	43.25	43.25	43.25	0.93%
Jan 29, 2025	42.85	42.85	42.85	42.85	42.85	-0.58%
Jan 28, 2025	43.10	43.10	43.10	43.10	43.10	-0.14%
Jan 27, 2025	43.16	43.16	43.16	43.16	43.16	0.07%
Jan 24, 2025	43.13	43.13	43.13	43.13	43.13	-0.32%
Jan 23, 2025	43.27	43.27	43.27	43.27	43.27	-0.09%
Jan 22, 2025	43.31	43.31	43.31	43.31	43.31	-0.64%
Jan 21, 2025	43.59	43.59	43.59	43.59	43.59	1.56%
Jan 17, 2025	42.92	42.92	42.92	42.92	42.92	0.63%
Jan 16, 2025	42.65	42.65	42.65	42.65	42.65	0.45%
Jan 15, 2025	42.46	42.46	42.46	42.46	42.46	1.68%
Jan 14, 2025	41.76	41.76	41.76	41.76	41.76	1.48%
Jan 13, 2025	41.15	41.15	41.15	41.15	41.15	0.86%
Jan 10, 2025	40.80	40.80	40.80	40.80	40.80	-1.57%
Jan 8, 2025	41.45	41.45	41.45	41.45	41.45	0.05%
Jan 7, 2025	41.43	41.43	41.43	41.43	41.43	-0.70%
Jan 6, 2025	41.72	41.72	41.72	41.72	41.72	0.05%
Jan 3, 2025	41.70	41.70	41.70	41.70	41.70	1.12%
Jan 2, 2025	41.24	41.24	41.24	41.24	41.24	-0.77%
Dec 31, 2024	41.56	41.56	41.56	41.56	41.56	0.12%
Dec 30, 2024	41.51	41.51	41.51	41.51	41.51	-0.79%
Dec 27, 2024	41.84	41.84	41.84	41.84	41.84	-1.02%
Dec 26, 2024	42.27	42.27	42.27	42.27	42.27	0.48%
Dec 24, 2024	42.07	42.07	42.07	42.07	42.07	0.69%
Dec 23, 2024	41.78	41.78	41.78	41.78	41.78	0.10%
Dec 20, 2024	41.74	41.74	41.74	41.74	41.74	0.60%
Dec 19, 2024	41.49	41.49	41.49	41.49	41.49	-0.67%
Dec 18, 2024	41.77	41.77	41.77	41.77	41.68	-3.58%
Dec 17, 2024	43.32	43.32	43.32	43.32	43.23	-1.16%
Dec 16, 2024	43.83	43.83	43.83	43.83	43.74	-0.02%
Dec 13, 2024	43.84	43.84	43.84	43.84	43.75	-0.81%
Dec 12, 2024	44.20	44.20	44.20	44.20	44.10	-11.05%
Dec 11, 2024	49.69	49.69	49.69	49.69	43.78	0.71%
Dec 10, 2024	49.34	49.34	49.34	49.34	43.47	-0.60%
Dec 9, 2024	49.64	49.64	49.64	49.64	43.74	-0.10%
Dec 6, 2024	49.69	49.69	49.69	49.69	43.78	-
Dec 5, 2024	49.69	49.69	49.69	49.69	43.78	-1.04%
Dec 4, 2024	50.21	50.21	50.21	50.21	44.24	0.24%
Dec 3, 2024	50.09	50.09	50.09	50.09	44.14	-0.18%
Dec 2, 2024	50.18	50.18	50.18	50.18	44.21	-0.10%
Nov 29, 2024	50.23	50.23	50.23	50.23	44.26	0.14%
Nov 27, 2024	50.16	50.16	50.16	50.16	44.20	-0.44%
Nov 26, 2024	50.38	50.38	50.38	50.38	44.39	-0.75%
Nov 25, 2024	50.76	50.76	50.76	50.76	44.73	1.54%
Nov 22, 2024	49.99	49.99	49.99	49.99	44.05	1.61%
Nov 21, 2024	49.20	49.20	49.20	49.20	43.35	1.61%
Nov 20, 2024	48.42	48.42	48.42	48.42	42.66	0.23%
Nov 19, 2024	48.31	48.31	48.31	48.31	42.57	0.15%
Nov 18, 2024	48.24	48.24	48.24	48.24	42.51	0.25%
Nov 15, 2024	48.12	48.12	48.12	48.12	42.40	-0.97%
Nov 14, 2024	48.59	48.59	48.59	48.59	42.81	-0.88%
Nov 13, 2024	49.02	49.02	49.02	49.02	43.19	-0.61%
Nov 12, 2024	49.32	49.32	49.32	49.32	43.46	-1.12%
Nov 11, 2024	49.88	49.88	49.88	49.88	43.95	0.63%
Nov 8, 2024	49.57	49.57	49.57	49.57	43.68	0.55%
Nov 7, 2024	49.30	49.30	49.30	49.30	43.44	-0.28%
Nov 6, 2024	49.44	49.44	49.44	49.44	43.56	5.35%
Nov 5, 2024	46.93	46.93	46.93	46.93	41.35	1.12%
Nov 4, 2024	46.41	46.41	46.41	46.41	40.89	0.17%
Nov 1, 2024	46.33	46.33	46.33	46.33	40.82	0.32%
Oct 31, 2024	46.18	46.18	46.18	46.18	40.69	-1.54%
Oct 30, 2024	46.90	46.90	46.90	46.90	41.32	-0.02%
Oct 29, 2024	46.91	46.91	46.91	46.91	41.33	-0.32%
Oct 28, 2024	47.06	47.06	47.06	47.06	41.47	0.92%
Oct 25, 2024	46.63	46.63	46.63	46.63	41.09	-0.13%
Oct 24, 2024	46.69	46.69	46.69	46.69	41.14	0.13%
Oct 23, 2024	46.63	46.63	46.63	46.63	41.09	-0.36%
Oct 22, 2024	46.80	46.80	46.80	46.80	41.24	-0.49%
Oct 21, 2024	47.03	47.03	47.03	47.03	41.44	-1.36%
Oct 18, 2024	47.68	47.68	47.68	47.68	42.01	-0.13%
Oct 17, 2024	47.74	47.74	47.74	47.74	42.06	-0.06%
Oct 16, 2024	47.77	47.77	47.77	47.77	42.09	1.02%
Oct 15, 2024	47.29	47.29	47.29	47.29	41.67	0.15%
Oct 14, 2024	47.22	47.22	47.22	47.22	41.61	0.68%
Oct 11, 2024	46.90	46.90	46.90	46.90	41.32	1.58%
Oct 10, 2024	46.17	46.17	46.17	46.17	40.68	-0.62%
Oct 9, 2024	46.46	46.46	46.46	46.46	40.94	0.67%
Oct 8, 2024	46.15	46.15	46.15	46.15	40.66	-
Oct 7, 2024	46.15	46.15	46.15	46.15	40.66	-0.92%
Oct 4, 2024	46.58	46.58	46.58	46.58	41.04	0.80%