New Zealand markets closed

Vanguard STAR Inv (VGSTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.40-0.29 (-1.05%)
At close: 08:01PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202427.4027.4027.4027.4027.40-
11 Apr 202427.6927.6927.6927.6927.69-
10 Apr 202427.6227.6227.6227.6227.62-
09 Apr 202427.9527.9527.9527.9527.95-
08 Apr 202427.8727.8727.8727.8727.87-
05 Apr 202427.8327.8327.8327.8327.83-
04 Apr 202427.7327.7327.7327.7327.73-
03 Apr 202427.8927.8927.8927.8927.89-
02 Apr 202427.8327.8327.8327.8327.83-
01 Apr 202427.9727.9727.9727.9727.97-
28 Mar 202428.0828.0828.0828.0828.08-
27 Mar 202428.0828.0828.0828.0828.08-
26 Mar 202427.9227.9227.9227.9227.92-
25 Mar 202427.9327.9327.9327.9327.93-
22 Mar 202427.9727.9727.9727.9727.97-
21 Mar 202427.9927.9927.9927.9927.99-
20 Mar 202427.9027.9027.9027.9027.90-
19 Mar 202427.7027.7027.7027.7027.70-
18 Mar 202427.6127.6127.6127.6127.61-
15 Mar 202427.5627.5627.5627.5627.56-
14 Mar 202427.6827.6827.6827.6827.68-
13 Mar 202427.8727.8727.8727.8727.87-
12 Mar 202427.9027.9027.9027.9027.90-
11 Mar 202427.7427.7427.7427.7427.74-
08 Mar 202427.7727.7727.7727.7727.77-
07 Mar 202427.8727.8727.8727.8727.87-
06 Mar 202427.6627.6627.6627.6627.66-
05 Mar 202427.5027.5027.5027.5027.50-
04 Mar 202427.6127.6127.6127.6127.61-
01 Mar 202427.6427.6427.6427.6427.64-
29 Feb 202427.4327.4327.4327.4327.43-
28 Feb 202427.3427.3427.3427.3427.34-
27 Feb 202427.4027.4027.4027.4027.40-
26 Feb 202427.3727.3727.3727.3727.37-
23 Feb 202427.4127.4127.4127.4127.41-
22 Feb 202427.3927.3927.3927.3927.39-
21 Feb 202427.0727.0727.0727.0727.07-
20 Feb 202427.0927.0927.0927.0927.09-
16 Feb 202427.1827.1827.1827.1827.18-
15 Feb 202427.2727.2727.2727.2727.27-
14 Feb 202427.0827.0827.0827.0827.08-
13 Feb 202426.8226.8226.8226.8226.82-
12 Feb 202427.2327.2327.2327.2327.23-
09 Feb 202427.2027.2027.2027.2027.20-
08 Feb 202427.1027.1027.1027.1027.10-
07 Feb 202427.0727.0727.0727.0727.07-
06 Feb 202426.9926.9926.9926.9926.99-
05 Feb 202426.8626.8626.8626.8626.86-
02 Feb 202427.0027.0027.0027.0027.00-
01 Feb 202427.0327.0327.0327.0327.03-
31 Jan 202426.7826.7826.7826.7826.78-
30 Jan 202426.9926.9926.9926.9926.99-
29 Jan 202427.0327.0327.0327.0327.03-
26 Jan 202426.8626.8626.8626.8626.86-
25 Jan 202426.8426.8426.8426.8426.84-
24 Jan 202426.7226.7226.7226.7226.72-
23 Jan 202426.6926.6926.6926.6926.69-
22 Jan 202426.6826.6826.6826.6826.68-
19 Jan 202426.6126.6126.6126.6126.61-
18 Jan 202426.4326.4326.4326.4326.43-
17 Jan 202426.3126.3126.3126.3126.31-
16 Jan 202426.4926.4926.4926.4926.49-
12 Jan 202426.7126.7126.7126.7126.71-
11 Jan 202426.6926.6926.6926.6926.69-
10 Jan 202426.6426.6426.6426.6426.64-
09 Jan 202426.5826.5826.5826.5826.58-
08 Jan 202426.6626.6626.6626.6626.66-
05 Jan 202426.3826.3826.3826.3826.38-
04 Jan 202426.3826.3826.3826.3826.38-
03 Jan 202426.4626.4626.4626.4626.46-
02 Jan 202426.6526.6526.6526.6526.65-
29 Dec 202326.8526.8526.8526.8526.85-
28 Dec 202326.9226.9226.9226.9226.92-
27 Dec 202326.9526.9526.9526.9526.95-
27 Dec 20230.386 Dividend
27 Dec 20230.842 Capital gain
26 Dec 202328.0328.0328.0328.0326.80-
22 Dec 202327.9227.9227.9227.9226.70-
21 Dec 202327.9127.9127.9127.9126.69-
20 Dec 202327.6827.6827.6827.6826.47-
19 Dec 202327.9327.9327.9327.9326.71-
18 Dec 202327.7627.7627.7627.7626.54-
15 Dec 202327.7527.7527.7527.7526.53-
14 Dec 202327.8327.8327.8327.8326.61-
13 Dec 202327.5627.5627.5627.5626.35-
12 Dec 202327.1727.1727.1727.1725.98-
11 Dec 202327.0927.0927.0927.0925.90-
08 Dec 202327.0227.0227.0227.0225.84-
07 Dec 202326.9926.9926.9926.9925.81-
06 Dec 202326.8726.8726.8726.8725.69-
05 Dec 202326.8726.8726.8726.8725.69-
04 Dec 202326.8626.8626.8626.8625.68-
01 Dec 202326.9726.9726.9726.9725.79-
30 Nov 202326.7226.7226.7226.7225.55-
29 Nov 202326.7126.7126.7126.7125.54-
28 Nov 202326.6126.6126.6126.6125.44-
27 Nov 202326.5826.5826.5826.5825.42-
24 Nov 202326.5426.5426.5426.5425.38-
22 Nov 202326.5326.5326.5326.5325.37-
21 Nov 202326.4526.4526.4526.4525.29-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...