NFTs and the future of gaming

Meet the Elon Musk of the crypto world spearheading the largest ever NFT gaming launchpad

Vanguard LifeStrategy Moderate Gr Inv (VSMGX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

31.76

-0.11

(-0.35%)

At close: 08:01PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2022	31.76	31.76	31.76	31.76	31.76	-
25 Jan 2022	31.87	31.87	31.87	31.87	31.87	-
24 Jan 2022	32.09	32.09	32.09	32.09	32.09	-
21 Jan 2022	32.12	32.12	32.12	32.12	32.12	-
20 Jan 2022	32.41	32.41	32.41	32.41	32.41	-
19 Jan 2022	32.55	32.55	32.55	32.55	32.55	-
18 Jan 2022	32.65	32.65	32.65	32.65	32.65	-
14 Jan 2022	33.07	33.07	33.07	33.07	33.07	-
13 Jan 2022	33.14	33.14	33.14	33.14	33.14	-
12 Jan 2022	33.35	33.35	33.35	33.35	33.35	-
11 Jan 2022	33.24	33.24	33.24	33.24	33.24	-
10 Jan 2022	32.99	32.99	32.99	32.99	32.99	-
07 Jan 2022	33.07	33.07	33.07	33.07	33.07	-
06 Jan 2022	33.13	33.13	33.13	33.13	33.13	-
05 Jan 2022	33.17	33.17	33.17	33.17	33.17	-
04 Jan 2022	33.55	33.55	33.55	33.55	33.55	-
03 Jan 2022	33.56	33.56	33.56	33.56	33.56	-
31 Dec 2021	33.54	33.54	33.54	33.54	33.54	-
30 Dec 2021	33.56	33.56	33.56	33.56	33.56	-
29 Dec 2021	33.56	33.56	33.56	33.56	33.56	-
28 Dec 2021	34.65	34.65	34.65	34.65	34.65	-
27 Dec 2021	34.67	34.67	34.67	34.67	34.67	-
23 Dec 2021	34.46	34.46	34.46	34.46	34.46	-
22 Dec 2021	34.36	34.36	34.36	34.36	34.36	-
21 Dec 2021	34.16	34.16	34.16	34.16	34.16	-
20 Dec 2021	33.83	33.83	33.83	33.83	33.83	-
17 Dec 2021	34.21	34.21	34.21	34.21	34.21	-
16 Dec 2021	34.21	34.21	34.21	34.21	34.21	-
15 Dec 2021	34.32	34.32	34.32	34.32	34.32	-
14 Dec 2021	34.07	34.07	34.07	34.07	34.07	-
13 Dec 2021	34.23	34.23	34.23	34.23	34.23	-
10 Dec 2021	34.40	34.40	34.40	34.40	34.40	-
09 Dec 2021	34.31	34.31	34.31	34.31	34.31	-
08 Dec 2021	34.47	34.47	34.47	34.47	34.47	-
07 Dec 2021	34.43	34.43	34.43	34.43	34.43	-
06 Dec 2021	34.02	34.02	34.02	34.02	34.02	-
03 Dec 2021	33.84	33.84	33.84	33.84	33.84	-
02 Dec 2021	34.00	34.00	34.00	34.00	34.00	-
01 Dec 2021	33.71	33.71	33.71	33.71	33.71	-
30 Nov 2021	33.88	33.88	33.88	33.88	33.88	-
29 Nov 2021	34.17	34.17	34.17	34.17	34.17	-
26 Nov 2021	34.03	34.03	34.03	34.03	34.03	-
24 Nov 2021	34.44	34.44	34.44	34.44	34.44	-
23 Nov 2021	34.40	34.40	34.40	34.40	34.40	-
22 Nov 2021	34.45	34.45	34.45	34.45	34.45	-
19 Nov 2021	34.65	34.65	34.65	34.65	34.65	-
18 Nov 2021	34.69	34.69	34.69	34.69	34.69	-
17 Nov 2021	34.68	34.68	34.68	34.68	34.68	-
16 Nov 2021	34.73	34.73	34.73	34.73	34.73	-
15 Nov 2021	34.69	34.69	34.69	34.69	34.69	-
12 Nov 2021	34.76	34.76	34.76	34.76	34.76	-
11 Nov 2021	34.61	34.61	34.61	34.61	34.61	-
10 Nov 2021	34.56	34.56	34.56	34.56	34.56	-
09 Nov 2021	34.86	34.86	34.86	34.86	34.86	-
08 Nov 2021	34.87	34.87	34.87	34.87	34.87	-
05 Nov 2021	34.84	34.84	34.84	34.84	34.84	-
04 Nov 2021	34.72	34.72	34.72	34.72	34.72	-
03 Nov 2021	34.64	34.64	34.64	34.64	34.64	-
02 Nov 2021	34.51	34.51	34.51	34.51	34.51	-
01 Nov 2021	34.48	34.48	34.48	34.48	34.48	-
29 Oct 2021	34.42	34.42	34.42	34.42	34.42	-
28 Oct 2021	34.42	34.42	34.42	34.42	34.42	-
27 Oct 2021	34.24	34.24	34.24	34.24	34.24	-
26 Oct 2021	34.33	34.33	34.33	34.33	34.33	-
25 Oct 2021	34.30	34.30	34.30	34.30	34.30	-
22 Oct 2021	34.23	34.23	34.23	34.23	34.23	-
21 Oct 2021	34.20	34.20	34.20	34.20	34.20	-
20 Oct 2021	34.23	34.23	34.23	34.23	34.23	-
19 Oct 2021	34.17	34.17	34.17	34.17	34.17	-
18 Oct 2021	34.05	34.05	34.05	34.05	34.05	-
15 Oct 2021	34.03	34.03	34.03	34.03	34.03	-
14 Oct 2021	33.93	33.93	33.93	33.93	33.93	-
13 Oct 2021	33.61	33.61	33.61	33.61	33.61	-
12 Oct 2021	33.45	33.45	33.45	33.45	33.45	-
11 Oct 2021	33.43	33.43	33.43	33.43	33.43	-
08 Oct 2021	33.56	33.56	33.56	33.56	33.56	-
07 Oct 2021	33.61	33.61	33.61	33.61	33.61	-
06 Oct 2021	33.44	33.44	33.44	33.44	33.44	-
05 Oct 2021	33.44	33.44	33.44	33.44	33.44	-
04 Oct 2021	33.30	33.30	33.30	33.30	33.30	-
01 Oct 2021	33.56	33.56	33.56	33.56	33.56	-
30 Sept 2021	33.37	33.37	33.37	33.37	33.37	-
29 Sept 2021	33.51	33.51	33.51	33.51	33.51	-
28 Sept 2021	33.51	33.51	33.51	33.51	33.51	-
27 Sept 2021	33.97	33.97	33.97	33.97	33.97	-
24 Sept 2021	34.01	34.01	34.01	34.01	34.01	-
23 Sept 2021	34.10	34.10	34.10	34.10	34.10	-
22 Sept 2021	33.93	33.93	33.93	33.93	33.93	-
21 Sept 2021	33.75	33.75	33.75	33.75	33.75	-
20 Sept 2021	33.67	33.67	33.67	33.67	33.67	-
17 Sept 2021	34.03	34.03	34.03	34.03	34.03	-
16 Sept 2021	34.23	34.23	34.23	34.23	34.23	-
15 Sept 2021	34.29	34.29	34.29	34.29	34.29	-
14 Sept 2021	34.19	34.19	34.19	34.19	34.19	-
13 Sept 2021	34.27	34.27	34.27	34.27	34.27	-
10 Sept 2021	34.19	34.19	34.19	34.19	34.19	-
09 Sept 2021	34.34	34.34	34.34	34.34	34.34	-
08 Sept 2021	34.35	34.35	34.35	34.35	34.35	-
07 Sept 2021	34.44	34.44	34.44	34.44	34.44	-
03 Sept 2021	34.52	34.52	34.52	34.52	34.52	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,321.33-689.97(-2.55%)

HANG SENG23,716.02-573.88(-2.36%)

CRUDE OIL86.79-0.56(-0.64%)

GOLD FUTURES1,815.20-14.50(-0.79%)

DOW34,168.09-129.61(-0.38%)

BTC-GBP26,922.02-888.43(-3.19%)

NFTs and the future of gaming

Vanguard LifeStrategy Moderate Gr Inv (VSMGX)

NIKKEI 225
26,321.33
-689.97(-2.55%)

HANG SENG
23,716.02
-573.88(-2.36%)

CRUDE OIL
86.79
-0.56(-0.64%)

GOLD FUTURES
1,815.20
-14.50(-0.79%)

DOW
34,168.09
-129.61(-0.38%)

BTC-GBP
26,922.02
-888.43(-3.19%)