Vanguard Strategic Small-Cap Equity Inv (VSTCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.26
+0.61 (1.43%)
Sep 5, 2025, 8:09 AM EDT
VSTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | - | - |
| Sep 4, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 1.43% |
| Sep 3, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.09% |
| Sep 2, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | -0.14% |
| Aug 29, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | -0.44% |
| Aug 28, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 0.07% |
| Aug 27, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 0.85% |
| Aug 26, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.74% |
| Aug 25, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -0.64% |
| Aug 22, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 3.46% |
| Aug 21, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.20% |
| Aug 20, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -0.39% |
| Aug 19, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -0.51% |
| Aug 18, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.39% |
| Aug 15, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -0.53% |
| Aug 14, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -1.15% |
| Aug 13, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 1.92% |
| Aug 12, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 2.91% |
| Aug 11, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -0.25% |
| Aug 8, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.38% |
| Aug 7, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.33% |
| Aug 6, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.23% |
| Aug 5, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.20% |
| Aug 4, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.21% |
| Aug 1, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -1.86% |
| Jul 31, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -1.05% |
| Jul 30, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.45% |
| Jul 29, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.47% |
| Jul 28, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| Jul 25, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 0.45% |
| Jul 24, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -1.35% |
| Jul 23, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 1.34% |
| Jul 22, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 1.10% |
| Jul 21, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.13% |
| Jul 18, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.45% |
| Jul 17, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 1.01% |
| Jul 16, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.66% |
| Jul 15, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -1.96% |
| Jul 14, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.60% |
| Jul 11, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -1.36% |
| Jul 10, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.22% |
| Jul 9, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.60% |
| Jul 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.45% |
| Jul 7, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -1.48% |
| Jul 3, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 0.92% |
| Jul 2, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1.13% |
| Jul 1, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.25% |
| Jun 30, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.03% |
| Jun 27, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.38% |
| Jun 26, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 1.66% |