UK markets open in 6 hours 8 minutes

Vanguard LifeStrategy Moderate Gr Inv (VSMGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.38+0.29 (+1.00%)
At close: 08:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 202229.0929.0929.0929.0929.09-
13 May 202229.1129.1129.1129.1129.11-
12 May 202228.7128.7128.7128.7128.71-
11 May 202228.7028.7028.7028.7028.70-
10 May 202228.8728.8728.8728.8728.87-
09 May 202228.7928.7928.7928.7928.79-
06 May 202229.3229.3229.3229.3229.32-
05 May 202229.5429.5429.5429.5429.54-
04 May 202230.2430.2430.2430.2430.24-
03 May 202229.7929.7929.7929.7929.79-
02 May 202229.6829.6829.6829.6829.68-
29 Apr 202229.6929.6929.6929.6929.69-
28 Apr 202230.1830.1830.1830.1830.18-
27 Apr 202229.8529.8529.8529.8529.85-
26 Apr 202229.8429.8429.8429.8429.84-
25 Apr 202230.2730.2730.2730.2730.27-
22 Apr 202230.2030.2030.2030.2030.20-
21 Apr 202230.6530.6530.6530.6530.65-
20 Apr 202230.9830.9830.9830.9830.98-
19 Apr 202230.9130.9130.9130.9130.91-
18 Apr 202230.7530.7530.7530.7530.75-
14 Apr 202230.8430.8430.8430.8430.84-
13 Apr 202231.0931.0931.0931.0931.09-
12 Apr 202230.8430.8430.8430.8430.84-
11 Apr 202230.9030.9030.9030.9030.90-
08 Apr 202231.2131.2131.2131.2131.21-
07 Apr 202231.2931.2931.2931.2931.29-
06 Apr 202231.3031.3031.3031.3031.30-
05 Apr 202231.5531.5531.5531.5531.55-
04 Apr 202231.9131.9131.9131.9131.91-
01 Apr 202231.7531.7531.7531.7531.75-
31 Mar 202231.6431.6431.6431.6431.64-
30 Mar 202231.9231.9231.9231.9231.92-
29 Mar 202231.9931.9931.9931.9931.99-
28 Mar 202231.6631.6631.6631.6631.66-
25 Mar 202231.5831.5831.5831.5831.58-
24 Mar 202231.6231.6231.6231.6231.62-
23 Mar 202231.4531.4531.4531.4531.45-
22 Mar 202231.6131.6131.6131.6131.61-
21 Mar 202231.4331.4331.4331.4331.43-
18 Mar 202231.6131.6131.6131.6131.61-
17 Mar 202231.3531.3531.3531.3531.35-
16 Mar 202231.1231.1231.1231.1231.12-
15 Mar 202230.5530.5530.5530.5530.55-
14 Mar 202230.2930.2930.2930.2930.29-
11 Mar 202230.5230.5230.5230.5230.52-
10 Mar 202230.7630.7630.7630.7630.76-
09 Mar 202230.9230.9230.9230.9230.92-
08 Mar 202230.4330.4330.4330.4330.43-
07 Mar 202230.5730.5730.5730.5730.57-
04 Mar 202231.1731.1731.1731.1731.17-
03 Mar 202231.4031.4031.4031.4031.40-
02 Mar 202231.5731.5731.5731.5731.57-
01 Mar 202231.4331.4331.4331.4331.43-
28 Feb 202231.6431.6431.6431.6431.64-
25 Feb 202231.6431.6431.6431.6431.64-
24 Feb 202231.2231.2231.2231.2231.22-
23 Feb 202231.1531.1531.1531.1531.15-
22 Feb 202231.4631.4631.4631.4631.46-
18 Feb 202231.7031.7031.7031.7031.70-
17 Feb 202231.8131.8131.8131.8131.81-
16 Feb 202232.1332.1332.1332.1332.13-
15 Feb 202232.0832.0832.0832.0832.08-
14 Feb 202231.7831.7831.7831.7831.78-
11 Feb 202231.9431.9431.9431.9431.94-
10 Feb 202232.1832.1832.1832.1832.18-
09 Feb 202232.5632.5632.5632.5632.56-
08 Feb 202232.2532.2532.2532.2532.25-
07 Feb 202232.1332.1332.1332.1332.13-
04 Feb 202232.1732.1732.1732.1732.17-
03 Feb 202232.1432.1432.1432.1432.14-
02 Feb 202232.6032.6032.6032.6032.60-
01 Feb 202232.4632.4632.4632.4632.46-
31 Jan 202232.3232.3232.3232.3232.32-
28 Jan 202231.9431.9431.9431.9431.94-
27 Jan 202231.6431.6431.6431.6431.64-
26 Jan 202231.7631.7631.7631.7631.76-
25 Jan 202231.8731.8731.8731.8731.87-
24 Jan 202232.0932.0932.0932.0932.09-
21 Jan 202232.1232.1232.1232.1232.12-
20 Jan 202232.4132.4132.4132.4132.41-
19 Jan 202232.5532.5532.5532.5532.55-
18 Jan 202232.6532.6532.6532.6532.65-
14 Jan 202233.0733.0733.0733.0733.07-
13 Jan 202233.1433.1433.1433.1433.14-
12 Jan 202233.3533.3533.3533.3533.35-
11 Jan 202233.2433.2433.2433.2433.24-
10 Jan 202232.9932.9932.9932.9932.99-
07 Jan 202233.0733.0733.0733.0733.07-
06 Jan 202233.1333.1333.1333.1333.13-
05 Jan 202233.1733.1733.1733.1733.17-
04 Jan 202233.5533.5533.5533.5533.55-
03 Jan 202233.5633.5633.5633.5633.56-
31 Dec 202133.5433.5433.5433.5433.54-
30 Dec 202133.5633.5633.5633.5633.56-
29 Dec 202133.5633.5633.5633.5633.56-
29 Dec 20210.413 Dividend
29 Dec 20210.654 Capital gain
28 Dec 202134.6534.6534.6534.6533.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...