VSEAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	34.20	34.20	34.20	34.20	34.20	-1.04%
May 18, 2026	34.56	34.56	34.56	34.56	34.56	0.06%
May 15, 2026	34.54	34.54	34.54	34.54	34.54	-1.65%
May 14, 2026	35.12	35.12	35.12	35.12	35.12	0.66%
May 13, 2026	34.89	34.89	34.89	34.89	34.89	-0.17%
May 12, 2026	34.95	34.95	34.95	34.95	34.95	-0.48%
May 11, 2026	35.12	35.12	35.12	35.12	35.12	-0.45%
May 8, 2026	35.28	35.28	35.28	35.28	35.28	1.00%
May 7, 2026	34.93	34.93	34.93	34.93	34.93	0.26%
May 6, 2026	34.84	34.84	34.84	34.84	34.84	0.49%
May 5, 2026	34.67	34.67	34.67	34.67	34.67	1.23%
May 4, 2026	34.25	34.25	34.25	34.25	34.25	-0.70%
May 1, 2026	34.49	34.49	34.49	34.49	34.49	0.12%
Apr 30, 2026	34.45	34.45	34.45	34.45	34.45	1.65%
Apr 29, 2026	33.89	33.89	33.89	33.89	33.89	-0.70%
Apr 28, 2026	34.13	34.13	34.13	34.13	34.13	-0.67%
Apr 27, 2026	34.36	34.36	34.36	34.36	34.36	-0.23%
Apr 24, 2026	34.44	34.44	34.44	34.44	34.44	0.09%
Apr 23, 2026	34.41	34.41	34.41	34.41	34.41	-0.41%
Apr 22, 2026	34.55	34.55	34.55	34.55	34.55	0.20%
Apr 21, 2026	34.48	34.48	34.48	34.48	34.48	-0.61%
Apr 20, 2026	34.69	34.69	34.69	34.69	34.69	0.76%
Apr 17, 2026	34.43	34.43	34.43	34.43	34.43	1.83%
Apr 16, 2026	33.81	33.81	33.81	33.81	33.81	-
Apr 15, 2026	33.81	33.81	33.81	33.81	33.81	-0.27%
Apr 14, 2026	33.90	33.90	33.90	33.90	33.90	0.44%
Apr 13, 2026	33.75	33.75	33.75	33.75	33.75	1.78%
Apr 10, 2026	33.16	33.16	33.16	33.16	33.16	-0.30%
Apr 9, 2026	33.26	33.26	33.26	33.26	33.26	0.33%
Apr 8, 2026	33.15	33.15	33.15	33.15	33.15	3.21%
Apr 7, 2026	32.12	32.12	32.12	32.12	32.12	-0.16%
Apr 6, 2026	32.17	32.17	32.17	32.17	32.17	0.66%
Apr 2, 2026	31.96	31.96	31.96	31.96	31.96	0.31%
Apr 1, 2026	31.86	31.86	31.86	31.86	31.86	0.70%
Mar 31, 2026	31.64	31.64	31.64	31.64	31.64	2.86%
Mar 30, 2026	30.76	30.76	30.76	30.76	30.76	-0.45%
Mar 27, 2026	30.90	30.90	30.90	30.90	30.90	-2.06%
Mar 26, 2026	31.55	31.55	31.55	31.55	31.55	-1.44%
Mar 25, 2026	32.01	32.01	32.01	32.01	32.01	0.79%
Mar 24, 2026	31.76	31.76	31.76	31.76	31.76	0.51%
Mar 23, 2026	31.60	31.60	31.60	31.60	31.60	2.03%
Mar 20, 2026	30.97	30.97	30.97	30.97	30.97	-1.68%
Mar 19, 2026	31.50	31.50	31.50	31.50	31.50	0.10%
Mar 18, 2026	31.47	31.47	31.47	31.47	31.47	-1.10%
Mar 17, 2026	31.82	31.82	31.82	31.82	31.82	0.57%
Mar 16, 2026	31.64	31.64	31.64	31.64	31.64	0.67%
Mar 13, 2026	31.43	31.43	31.43	31.43	31.43	0.03%
Mar 12, 2026	31.42	31.42	31.42	31.42	31.42	-2.75%
Mar 11, 2026	32.31	32.31	32.31	32.31	32.31	-0.34%
Mar 10, 2026	32.42	32.42	32.42	32.42	32.42	-0.80%