Vanguard Strategic Small-Cap Equity Fund Investor Shares (VSTCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.26
+1.24 (2.95%)
Apr 1, 2026, 8:10 AM EST
VSTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | - | 2.95% |
| Mar 30, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -1.06% |
| Mar 27, 2026 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | -1.78% |
| Mar 26, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -1.21% |
| Mar 25, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 1.18% |
| Mar 24, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.72% |
| Mar 23, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 2.36% |
| Mar 20, 2026 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -2.03% |
| Mar 19, 2026 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 0.61% |
| Mar 18, 2026 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -1.23% |
| Mar 17, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.84% |
| Mar 16, 2026 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.78% |
| Mar 13, 2026 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -0.24% |
| Mar 12, 2026 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | -1.89% |
| Mar 11, 2026 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -0.18% |
| Mar 10, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -0.23% |
| Mar 9, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 0.62% |
| Mar 6, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -2.30% |
| Mar 5, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -1.64% |
| Mar 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.96% |
| Mar 3, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -1.57% |
| Mar 2, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.76% |
| Feb 27, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -1.56% |
| Feb 26, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.73% |
| Feb 25, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.62% |
| Feb 24, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 1.42% |
| Feb 23, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -2.05% |
| Feb 20, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.60% |
| Feb 19, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.09% |
| Feb 18, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.47% |
| Feb 17, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 0.09% |
| Feb 13, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.99% |
| Feb 12, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -1.69% |
| Feb 11, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.40% |
| Feb 10, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Feb 9, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.11% |
| Feb 6, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 3.30% |
| Feb 5, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -1.06% |
| Feb 4, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.09% |
| Feb 3, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.20% |
| Feb 2, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 1.09% |
| Jan 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.92% |
| Jan 29, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 0.36% |
| Jan 28, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.70% |
| Jan 27, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.04% |
| Jan 26, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 0.04% |
| Jan 23, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -1.59% |
| Jan 22, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.56% |
| Jan 21, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 2.25% |
| Jan 20, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -1.19% |