UK markets closed

Vanguard Strategic Equity Inv (VSEQX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
36.15+0.01 (+0.03%)
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202436.1536.1536.1536.1536.15-
02 Jul 202436.1436.1436.1436.1436.14-
01 Jul 202436.0836.0836.0836.0836.08-
28 Jun 202436.3636.3636.3636.3636.36-
27 Jun 202436.1736.1736.1736.1736.17-
26 Jun 202436.0836.0836.0836.0836.08-
25 Jun 202436.1936.1936.1936.1936.19-
24 Jun 202436.4336.4336.4336.4336.43-
21 Jun 202436.2436.2436.2436.2436.24-
20 Jun 202436.1036.1036.1036.1036.10-
18 Jun 202436.1836.1836.1836.1836.18-
17 Jun 202436.1436.1436.1436.1436.14-
14 Jun 202435.8735.8735.8735.8735.87-
13 Jun 202436.3636.3636.3636.3636.36-
12 Jun 202436.6136.6136.6136.6136.61-
11 Jun 202436.1336.1336.1336.1336.13-
10 Jun 202436.3436.3436.3436.3436.34-
07 Jun 202436.2236.2236.2236.2236.22-
06 Jun 202436.4636.4636.4636.4636.46-
05 Jun 202436.5936.5936.5936.5936.59-
04 Jun 202436.1836.1836.1836.1836.18-
03 Jun 202436.6136.6136.6136.6136.61-
31 May 202436.7936.7936.7936.7936.79-
30 May 202436.3636.3636.3636.3636.36-
29 May 202436.1336.1336.1336.1336.13-
28 May 202436.4736.4736.4736.4736.47-
24 May 202436.6936.6936.6936.6936.69-
23 May 202436.3836.3836.3836.3836.38-
22 May 202436.8536.8536.8536.8536.85-
21 May 202437.0837.0837.0837.0837.08-
20 May 202437.2037.2037.2037.2037.20-
17 May 202437.1437.1437.1437.1437.14-
16 May 202437.0937.0937.0937.0937.09-
15 May 202437.3737.3737.3737.3737.37-
14 May 202436.9836.9836.9836.9836.98-
13 May 202436.7036.7036.7036.7036.70-
10 May 202436.6736.6736.6736.6736.67-
09 May 202436.7436.7436.7436.7436.74-
08 May 202436.4536.4536.4536.4536.45-
07 May 202436.5236.5236.5236.5236.52-
06 May 202436.5436.5436.5436.5436.54-
03 May 202436.1036.1036.1036.1036.10-
02 May 202435.8635.8635.8635.8635.86-
01 May 202435.5335.5335.5335.5335.53-
30 Apr 202435.4135.4135.4135.4135.41-
29 Apr 202436.0536.0536.0536.0536.05-
26 Apr 202435.7535.7535.7535.7535.75-
25 Apr 202435.5535.5535.5535.5535.55-
24 Apr 202435.7335.7335.7335.7335.73-
23 Apr 202435.7935.7935.7935.7935.79-
22 Apr 202435.2635.2635.2635.2635.26-
19 Apr 202434.8834.8834.8834.8834.88-
18 Apr 202434.8434.8434.8434.8434.84-
17 Apr 202434.9134.9134.9134.9134.91-
16 Apr 202435.1335.1335.1335.1335.13-
15 Apr 202435.3335.3335.3335.3335.33-
12 Apr 202435.7935.7935.7935.7935.79-
11 Apr 202436.3936.3936.3936.3936.39-
10 Apr 202436.3836.3836.3836.3836.38-
09 Apr 202437.1437.1437.1437.1437.14-
08 Apr 202437.1437.1437.1437.1437.14-
05 Apr 202437.0037.0037.0037.0037.00-
04 Apr 202436.7236.7236.7236.7236.72-
03 Apr 202437.1537.1537.1537.1537.15-
02 Apr 202436.9736.9736.9736.9736.97-
01 Apr 202437.4437.4437.4437.4437.44-
28 Mar 202437.6737.6737.6737.6737.67-
27 Mar 202437.4937.4937.4937.4937.49-
26 Mar 202436.9036.9036.9036.9036.90-
25 Mar 202436.9936.9936.9936.9936.99-
22 Mar 202436.9936.9936.9936.9936.99-
21 Mar 202437.2737.2737.2737.2737.27-
20 Mar 202436.8736.8736.8736.8736.87-
19 Mar 202436.3336.3336.3336.3336.33-
18 Mar 202436.0436.0436.0436.0436.04-
15 Mar 202436.0236.0236.0236.0236.02-
14 Mar 202436.0436.0436.0436.0436.04-
13 Mar 202436.4736.4736.4736.4736.47-
12 Mar 202436.3836.3836.3836.3836.38-
11 Mar 202436.2636.2636.2636.2636.26-
08 Mar 202436.3736.3736.3736.3736.37-
07 Mar 202436.4336.4336.4336.4336.43-
06 Mar 202436.1236.1236.1236.1236.12-
05 Mar 202435.8835.8835.8835.8835.88-
04 Mar 202436.0836.0836.0836.0836.08-
01 Mar 202436.0236.0236.0236.0236.02-
29 Feb 202435.7235.7235.7235.7235.72-
28 Feb 202435.4835.4835.4835.4835.48-
27 Feb 202435.5335.5335.5335.5335.53-
26 Feb 202435.2635.2635.2635.2635.26-
23 Feb 202435.2535.2535.2535.2535.25-
22 Feb 202435.0635.0635.0635.0635.06-
21 Feb 202434.6934.6934.6934.6934.69-
20 Feb 202434.7534.7534.7534.7534.75-
16 Feb 202434.9734.9734.9734.9734.97-
15 Feb 202435.3635.3635.3635.3635.36-
14 Feb 202434.8134.8134.8134.8134.81-
13 Feb 202434.2334.2334.2334.2334.23-
12 Feb 202435.1235.1235.1235.1235.12-
09 Feb 202434.7734.7734.7734.7734.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...