UK markets closed

Vanguard LifeStrategy Moderate Gr Inv (VSMGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
30.56-0.10 (-0.33%)
At close: 08:01PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202430.5630.5630.5630.5630.56-
18 Apr 202430.6630.6630.6630.6630.66-
17 Apr 202430.7130.7130.7130.7130.71-
16 Apr 202430.7430.7430.7430.7430.74-
15 Apr 202430.8830.8830.8830.8830.88-
12 Apr 202431.1231.1231.1231.1231.12-
11 Apr 202431.3831.3831.3831.3831.38-
10 Apr 202431.3031.3031.3031.3031.30-
09 Apr 202431.6331.6331.6331.6331.63-
08 Apr 202431.5431.5431.5431.5431.54-
05 Apr 202431.5231.5231.5231.5231.52-
04 Apr 202431.4331.4331.4331.4331.43-
03 Apr 202431.5831.5831.5831.5831.58-
02 Apr 202431.5231.5231.5231.5231.52-
01 Apr 202431.6631.6631.6631.6631.66-
28 Mar 202431.7731.7731.7731.7731.77-
27 Mar 202431.7731.7731.7731.7731.77-
26 Mar 202431.6031.6031.6031.6031.60-
25 Mar 202431.6131.6131.6131.6131.61-
22 Mar 202431.6731.6731.6731.6731.67-
21 Mar 202431.6931.6931.6931.6931.69-
20 Mar 202431.6131.6131.6131.6131.61-
19 Mar 202431.4131.4131.4131.4131.41-
18 Mar 202431.3231.3231.3231.3231.32-
15 Mar 202431.2631.2631.2631.2631.26-
14 Mar 202431.3431.3431.3431.3431.34-
13 Mar 202431.5031.5031.5031.5031.50-
12 Mar 202431.5531.5531.5531.5531.55-
11 Mar 202431.4031.4031.4031.4031.40-
08 Mar 202431.4531.4531.4531.4531.45-
07 Mar 202431.5331.5331.5331.5331.53-
06 Mar 202431.3231.3231.3231.3231.32-
05 Mar 202431.1531.1531.1531.1531.15-
04 Mar 202431.2531.2531.2531.2531.25-
01 Mar 202431.2931.2931.2931.2931.29-
29 Feb 202431.0831.0831.0831.0831.08-
28 Feb 202430.9830.9830.9830.9830.98-
27 Feb 202431.0331.0331.0331.0331.03-
26 Feb 202431.0031.0031.0031.0031.00-
23 Feb 202431.0731.0731.0731.0731.07-
22 Feb 202431.0231.0231.0231.0231.02-
21 Feb 202430.7130.7130.7130.7130.71-
20 Feb 202430.7330.7330.7330.7330.73-
16 Feb 202430.7630.7630.7630.7630.76-
15 Feb 202430.8330.8330.8330.8330.83-
14 Feb 202430.6630.6630.6630.6630.66-
13 Feb 202430.4230.4230.4230.4230.42-
12 Feb 202430.7930.7930.7930.7930.79-
09 Feb 202430.7630.7630.7630.7630.76-
08 Feb 202430.6830.6830.6830.6830.68-
07 Feb 202430.6930.6930.6930.6930.69-
06 Feb 202430.6230.6230.6230.6230.62-
05 Feb 202430.4730.4730.4730.4730.47-
02 Feb 202430.6330.6330.6330.6330.63-
01 Feb 202430.6630.6630.6630.6630.66-
31 Jan 202430.4130.4130.4130.4130.41-
30 Jan 202430.5830.5830.5830.5830.58-
29 Jan 202430.6130.6130.6130.6130.61-
26 Jan 202430.4230.4230.4230.4230.42-
25 Jan 202430.4230.4230.4230.4230.42-
24 Jan 202430.2930.2930.2930.2930.29-
23 Jan 202430.2730.2730.2730.2730.27-
22 Jan 202430.2730.2730.2730.2730.27-
19 Jan 202430.2030.2030.2030.2030.20-
18 Jan 202430.0330.0330.0330.0330.03-
17 Jan 202429.9029.9029.9029.9029.90-
16 Jan 202430.0930.0930.0930.0930.09-
12 Jan 202430.3230.3230.3230.3230.32-
11 Jan 202430.2730.2730.2730.2730.27-
10 Jan 202430.2330.2330.2330.2330.23-
09 Jan 202430.1730.1730.1730.1730.17-
08 Jan 202430.2630.2630.2630.2630.26-
05 Jan 202430.0130.0130.0130.0130.01-
04 Jan 202430.0130.0130.0130.0130.01-
03 Jan 202430.1030.1030.1030.1030.10-
02 Jan 202430.2530.2530.2530.2530.25-
29 Dec 202330.5030.5030.5030.5030.50-
28 Dec 202330.5030.5030.5030.5030.50-
27 Dec 202330.5330.5330.5330.5330.53-
27 Dec 20230.506 Dividend
27 Dec 20230.423 Capital gain
26 Dec 202331.3131.3131.3131.3130.38-
22 Dec 202331.2131.2131.2131.2130.28-
21 Dec 202331.1831.1831.1831.1830.25-
20 Dec 202330.9630.9630.9630.9630.04-
19 Dec 202331.1731.1731.1731.1730.25-
18 Dec 202331.0031.0031.0031.0030.08-
15 Dec 202330.9730.9730.9730.9730.05-
14 Dec 202331.0231.0231.0231.0230.10-
13 Dec 202330.7930.7930.7930.7929.88-
12 Dec 202330.4030.4030.4030.4029.50-
11 Dec 202330.3330.3330.3330.3329.43-
08 Dec 202330.2730.2730.2730.2729.37-
07 Dec 202330.2630.2630.2630.2629.36-
06 Dec 202330.1630.1630.1630.1629.27-
05 Dec 202330.1530.1530.1530.1529.26-
04 Dec 202330.1330.1330.1330.1329.24-
01 Dec 202330.2530.2530.2530.2529.35-
30 Nov 202330.0130.0130.0130.0129.12-
29 Nov 202330.0030.0030.0030.0029.11-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...