Vanguard Strategic Small-Cap Equity Fund Investor Shares (VSTCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.03
-0.12 (-0.31%)
May 20, 2025, 8:09 AM EDT
VSTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.31% |
| May 16, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.87% |
| May 15, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.37% |
| May 14, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.69% |
| May 13, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 0.64% |
| May 12, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 3.74% |
| May 9, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.06% |
| May 8, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 1.85% |
| May 7, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.48% |
| May 6, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -1.14% |
| May 5, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.42% |
| May 2, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 2.35% |
| May 1, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.94% |
| Apr 30, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.37% |
| Apr 29, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.40% |
| Apr 28, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.37% |
| 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% |