Vanguard Strategic Small-Cap Equity Fund Investor Shares (VSTCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.70
+0.67 (1.97%)
Apr 25, 2025, 8:09 AM EDT
VSTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.26% |
| Apr 24, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1.97% |
| Apr 23, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 1.64% |
| Apr 22, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 2.64% |
| Apr 21, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -2.25% |
| Apr 17, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 0.82% |
| Apr 16, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -1.05% |
| Apr 15, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.33% |
| Apr 14, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 1.12% |
| Apr 11, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 1.23% |
| Apr 10, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -4.35% |
| Apr 9, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 8.89% |
| Apr 8, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -2.31% |
| Apr 7, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -1.14% |
| Apr 4, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -4.65% |
| Apr 3, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -7.11% |
| Apr 2, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 1.67% |
| Apr 1, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.33% |
| Mar 31, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.25% |
| Mar 28, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -2.12% |
| Mar 27, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.65% |
| Mar 26, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.75% |
| Mar 25, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -0.61% |
| Mar 24, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 2.77% |
| Mar 21, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.68% |
| Mar 20, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.46% |
| Mar 19, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 1.65% |
| Mar 18, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.85% |
| Mar 17, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 1.11% |
| Mar 14, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 2.52% |
| Mar 13, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -1.75% |
| Mar 12, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.22% |
| Mar 11, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.25% |
| Mar 10, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -2.96% |
| Mar 7, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.19% |
| Mar 6, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -1.79% |
| Mar 5, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 1.00% |
| Mar 4, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -1.57% |
| Mar 3, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -2.59% |
| Feb 28, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 1.12% |
| Feb 27, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -1.34% |
| Feb 26, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.36% |
| Feb 25, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -0.16% |
| Feb 24, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -0.54% |
| Feb 21, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -2.97% |
| Feb 20, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -1.06% |
| Feb 19, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.56% |
| Feb 18, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.39% |
| Feb 14, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -0.02% |
| Feb 13, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 1.25% |