New Zealand markets closed

Vanguard STAR Inv (VGSTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
28.34+0.26 (+0.93%)
At close: 08:01PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202428.3428.3428.3428.3428.34-
25 Jul 202428.0828.0828.0828.0828.08-
24 Jul 202428.1128.1128.1128.1128.11-
23 Jul 202428.5228.5228.5228.5228.52-
22 Jul 202428.5628.5628.5628.5628.56-
19 Jul 202428.3728.3728.3728.3728.37-
18 Jul 202428.5228.5228.5228.5228.52-
17 Jul 202428.7428.7428.7428.7428.74-
16 Jul 202429.0029.0029.0029.0029.00-
15 Jul 202428.7928.7928.7928.7928.79-
12 Jul 202428.8528.8528.8528.8528.85-
11 Jul 202428.6828.6828.6828.6828.68-
10 Jul 202428.6428.6428.6428.6428.64-
09 Jul 202428.4528.4528.4528.4528.45-
08 Jul 202428.4628.4628.4628.4628.46-
05 Jul 202428.3128.3128.3128.3128.31-
03 Jul 202428.3128.3128.3128.3128.31-
02 Jul 202428.1528.1528.1528.1528.15-
01 Jul 202428.0328.0328.0328.0328.03-
28 Jun 202428.0928.0928.0928.0928.09-
27 Jun 202428.4528.4528.4528.4528.45-
26 Jun 202428.4228.4228.4228.4228.42-
25 Jun 202428.5028.5028.5028.5028.50-
24 Jun 202428.4628.4628.4628.4628.46-
21 Jun 202428.4428.4428.4428.4428.44-
20 Jun 202428.4628.4628.4628.4628.46-
18 Jun 202428.5228.5228.5228.5228.52-
17 Jun 202428.4428.4428.4428.4428.44-
14 Jun 202428.3728.3728.3728.3728.37-
13 Jun 202428.4628.4628.4628.4628.46-
12 Jun 202428.4928.4928.4928.4928.49-
11 Jun 202428.2628.2628.2628.2628.26-
10 Jun 202428.2728.2728.2728.2728.27-
07 Jun 202428.2328.2328.2328.2328.23-
06 Jun 202428.4328.4328.4328.4328.43-
05 Jun 202428.4228.4228.4228.4228.42-
04 Jun 202428.1728.1728.1728.1728.17-
03 Jun 202428.1528.1528.1528.1528.15-
31 May 202428.0728.0728.0728.0728.07-
30 May 202427.9327.9327.9327.9327.93-
29 May 202427.9227.9227.9227.9227.92-
28 May 202428.1528.1528.1528.1528.15-
24 May 202428.2228.2228.2228.2228.22-
23 May 202428.1028.1028.1028.1028.10-
22 May 202428.2728.2728.2728.2728.27-
21 May 202428.3428.3428.3428.3428.34-
20 May 202428.3428.3428.3428.3428.34-
17 May 202428.3128.3128.3128.3128.31-
16 May 202428.3128.3128.3128.3128.31-
15 May 202428.3928.3928.3928.3928.39-
14 May 202428.1128.1128.1128.1128.11-
13 May 202427.9727.9727.9727.9727.97-
10 May 202427.9427.9427.9427.9427.94-
09 May 202427.9627.9627.9627.9627.96-
08 May 202427.8327.8327.8327.8327.83-
07 May 202427.9027.9027.9027.9027.90-
06 May 202427.8727.8727.8727.8727.87-
03 May 202427.6727.6727.6727.6727.67-
02 May 202427.4227.4227.4227.4227.42-
01 May 202427.1627.1627.1627.1627.16-
30 Apr 202427.1427.1427.1427.1427.14-
29 Apr 202427.4527.4527.4527.4527.45-
26 Apr 202427.3527.3527.3527.3527.35-
25 Apr 202427.1427.1427.1427.1427.14-
24 Apr 202427.2627.2627.2627.2627.26-
23 Apr 202427.3027.3027.3027.3027.30-
22 Apr 202427.0327.0327.0327.0327.03-
19 Apr 202426.8426.8426.8426.8426.84-
18 Apr 202426.9426.9426.9426.9426.94-
17 Apr 202427.0227.0227.0227.0227.02-
16 Apr 202427.0527.0527.0527.0527.05-
15 Apr 202427.1527.1527.1527.1527.15-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...