Vanguard LifeStrategy Moderate Gr Inv (VSMGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | - | - | - | - | - | - |
| 30 Jun 2022 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 29 Jun 2022 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 28 Jun 2022 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 28 Jun 2022 | 0.242 Dividend | |||||
| 27 Jun 2022 | 28.42 | 28.42 | 28.42 | 28.42 | 28.18 | - |
| 24 Jun 2022 | 28.49 | 28.49 | 28.49 | 28.49 | 28.25 | - |
| 23 Jun 2022 | 28.02 | 28.02 | 28.02 | 28.02 | 27.78 | - |
| 22 Jun 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.65 | - |
| 21 Jun 2022 | 27.88 | 27.88 | 27.88 | 27.88 | 27.64 | - |
| 17 Jun 2022 | 27.58 | 27.58 | 27.58 | 27.58 | 27.35 | - |
| 16 Jun 2022 | 27.58 | 27.58 | 27.58 | 27.58 | 27.35 | - |
| 15 Jun 2022 | 28.06 | 28.06 | 28.06 | 28.06 | 27.82 | - |
| 14 Jun 2022 | 27.69 | 27.69 | 27.69 | 27.69 | 27.45 | - |
| 13 Jun 2022 | 27.83 | 27.83 | 27.83 | 27.83 | 27.59 | - |
| 10 Jun 2022 | 28.65 | 28.65 | 28.65 | 28.65 | 28.41 | - |
| 09 Jun 2022 | 29.19 | 29.19 | 29.19 | 29.19 | 28.94 | - |
| 08 Jun 2022 | 29.61 | 29.61 | 29.61 | 29.61 | 29.36 | - |
| 07 Jun 2022 | 29.83 | 29.83 | 29.83 | 29.83 | 29.58 | - |
| 06 Jun 2022 | 29.67 | 29.67 | 29.67 | 29.67 | 29.42 | - |
| 03 Jun 2022 | 29.66 | 29.66 | 29.66 | 29.66 | 29.41 | - |
| 02 Jun 2022 | 29.94 | 29.94 | 29.94 | 29.94 | 29.69 | - |
| 01 Jun 2022 | 29.62 | 29.62 | 29.62 | 29.62 | 29.37 | - |
| 31 May 2022 | 29.79 | 29.79 | 29.79 | 29.79 | 29.54 | - |
| 27 May 2022 | 29.93 | 29.93 | 29.93 | 29.93 | 29.68 | - |
| 26 May 2022 | 29.55 | 29.55 | 29.55 | 29.55 | 29.30 | - |
| 25 May 2022 | 29.26 | 29.26 | 29.26 | 29.26 | 29.01 | - |
| 24 May 2022 | 29.09 | 29.09 | 29.09 | 29.09 | 28.84 | - |
| 23 May 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | - |
| 20 May 2022 | 28.96 | 28.96 | 28.96 | 28.96 | 28.71 | - |
| 19 May 2022 | 28.89 | 28.89 | 28.89 | 28.89 | 28.64 | - |
| 18 May 2022 | 28.85 | 28.85 | 28.85 | 28.85 | 28.60 | - |
| 17 May 2022 | 29.38 | 29.38 | 29.38 | 29.38 | 29.13 | - |
| 16 May 2022 | 29.09 | 29.09 | 29.09 | 29.09 | 28.84 | - |
| 13 May 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 28.86 | - |
| 12 May 2022 | 28.71 | 28.71 | 28.71 | 28.71 | 28.47 | - |
| 11 May 2022 | 28.70 | 28.70 | 28.70 | 28.70 | 28.46 | - |
| 10 May 2022 | 28.87 | 28.87 | 28.87 | 28.87 | 28.62 | - |
| 09 May 2022 | 28.79 | 28.79 | 28.79 | 28.79 | 28.54 | - |
| 06 May 2022 | 29.32 | 29.32 | 29.32 | 29.32 | 29.07 | - |
| 05 May 2022 | 29.54 | 29.54 | 29.54 | 29.54 | 29.29 | - |
| 04 May 2022 | 30.24 | 30.24 | 30.24 | 30.24 | 29.98 | - |
| 03 May 2022 | 29.79 | 29.79 | 29.79 | 29.79 | 29.54 | - |
| 02 May 2022 | 29.68 | 29.68 | 29.68 | 29.68 | 29.43 | - |
| 29 Apr 2022 | 29.69 | 29.69 | 29.69 | 29.69 | 29.44 | - |
| 28 Apr 2022 | 30.18 | 30.18 | 30.18 | 30.18 | 29.92 | - |
| 27 Apr 2022 | 29.85 | 29.85 | 29.85 | 29.85 | 29.60 | - |
| 26 Apr 2022 | 29.84 | 29.84 | 29.84 | 29.84 | 29.59 | - |
| 25 Apr 2022 | 30.27 | 30.27 | 30.27 | 30.27 | 30.01 | - |
| 22 Apr 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 29.94 | - |
| 21 Apr 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 30.39 | - |
| 20 Apr 2022 | 30.98 | 30.98 | 30.98 | 30.98 | 30.72 | - |
| 19 Apr 2022 | 30.91 | 30.91 | 30.91 | 30.91 | 30.65 | - |
| 18 Apr 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.49 | - |
| 14 Apr 2022 | 30.84 | 30.84 | 30.84 | 30.84 | 30.58 | - |
| 13 Apr 2022 | 31.09 | 31.09 | 31.09 | 31.09 | 30.83 | - |
| 12 Apr 2022 | 30.84 | 30.84 | 30.84 | 30.84 | 30.58 | - |
| 11 Apr 2022 | 30.90 | 30.90 | 30.90 | 30.90 | 30.64 | - |
| 08 Apr 2022 | 31.21 | 31.21 | 31.21 | 31.21 | 30.94 | - |
| 07 Apr 2022 | 31.29 | 31.29 | 31.29 | 31.29 | 31.02 | - |
| 06 Apr 2022 | 31.30 | 31.30 | 31.30 | 31.30 | 31.03 | - |
| 05 Apr 2022 | 31.55 | 31.55 | 31.55 | 31.55 | 31.28 | - |
| 04 Apr 2022 | 31.91 | 31.91 | 31.91 | 31.91 | 31.64 | - |
| 01 Apr 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.48 | - |
| 31 Mar 2022 | 31.64 | 31.64 | 31.64 | 31.64 | 31.37 | - |
| 30 Mar 2022 | 31.92 | 31.92 | 31.92 | 31.92 | 31.65 | - |
| 29 Mar 2022 | 31.99 | 31.99 | 31.99 | 31.99 | 31.72 | - |
| 28 Mar 2022 | 31.66 | 31.66 | 31.66 | 31.66 | 31.39 | - |
| 25 Mar 2022 | 31.58 | 31.58 | 31.58 | 31.58 | 31.31 | - |
| 24 Mar 2022 | 31.62 | 31.62 | 31.62 | 31.62 | 31.35 | - |
| 23 Mar 2022 | 31.45 | 31.45 | 31.45 | 31.45 | 31.18 | - |
| 22 Mar 2022 | 31.61 | 31.61 | 31.61 | 31.61 | 31.34 | - |
| 21 Mar 2022 | 31.43 | 31.43 | 31.43 | 31.43 | 31.16 | - |
| 18 Mar 2022 | 31.61 | 31.61 | 31.61 | 31.61 | 31.34 | - |
| 17 Mar 2022 | 31.35 | 31.35 | 31.35 | 31.35 | 31.08 | - |
| 16 Mar 2022 | 31.12 | 31.12 | 31.12 | 31.12 | 30.86 | - |
| 15 Mar 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 30.29 | - |
| 14 Mar 2022 | 30.29 | 30.29 | 30.29 | 30.29 | 30.03 | - |
| 11 Mar 2022 | 30.52 | 30.52 | 30.52 | 30.52 | 30.26 | - |
| 10 Mar 2022 | 30.76 | 30.76 | 30.76 | 30.76 | 30.50 | - |
| 09 Mar 2022 | 30.92 | 30.92 | 30.92 | 30.92 | 30.66 | - |
| 08 Mar 2022 | 30.43 | 30.43 | 30.43 | 30.43 | 30.17 | - |
| 07 Mar 2022 | 30.57 | 30.57 | 30.57 | 30.57 | 30.31 | - |
| 04 Mar 2022 | 31.17 | 31.17 | 31.17 | 31.17 | 30.90 | - |
| 03 Mar 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.13 | - |
| 02 Mar 2022 | 31.57 | 31.57 | 31.57 | 31.57 | 31.30 | - |
| 01 Mar 2022 | 31.43 | 31.43 | 31.43 | 31.43 | 31.16 | - |
| 28 Feb 2022 | 31.64 | 31.64 | 31.64 | 31.64 | 31.37 | - |
| 25 Feb 2022 | 31.64 | 31.64 | 31.64 | 31.64 | 31.37 | - |
| 24 Feb 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 30.95 | - |
| 23 Feb 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 30.88 | - |
| 22 Feb 2022 | 31.46 | 31.46 | 31.46 | 31.46 | 31.19 | - |
| 18 Feb 2022 | 31.70 | 31.70 | 31.70 | 31.70 | 31.43 | - |
| 17 Feb 2022 | 31.81 | 31.81 | 31.81 | 31.81 | 31.54 | - |
| 16 Feb 2022 | 32.13 | 32.13 | 32.13 | 32.13 | 31.86 | - |
| 15 Feb 2022 | 32.08 | 32.08 | 32.08 | 32.08 | 31.81 | - |
| 14 Feb 2022 | 31.78 | 31.78 | 31.78 | 31.78 | 31.51 | - |
| 11 Feb 2022 | 31.94 | 31.94 | 31.94 | 31.94 | 31.67 | - |
| 10 Feb 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 31.91 | - |
| 09 Feb 2022 | 32.56 | 32.56 | 32.56 | 32.56 | 32.28 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
