UK markets close in 32 minutes

Vanguard LifeStrategy Moderate Gr Inv (VSMGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.86-0.09 (-0.32%)
As of 08:06AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022------
30 Jun 202227.8627.8627.8627.8627.86-
29 Jun 202227.9527.9527.9527.9527.95-
28 Jun 202227.9427.9427.9427.9427.94-
28 Jun 20220.242 Dividend
27 Jun 202228.4228.4228.4228.4228.18-
24 Jun 202228.4928.4928.4928.4928.25-
23 Jun 202228.0228.0228.0228.0227.78-
22 Jun 202227.8927.8927.8927.8927.65-
21 Jun 202227.8827.8827.8827.8827.64-
17 Jun 202227.5827.5827.5827.5827.35-
16 Jun 202227.5827.5827.5827.5827.35-
15 Jun 202228.0628.0628.0628.0627.82-
14 Jun 202227.6927.6927.6927.6927.45-
13 Jun 202227.8327.8327.8327.8327.59-
10 Jun 202228.6528.6528.6528.6528.41-
09 Jun 202229.1929.1929.1929.1928.94-
08 Jun 202229.6129.6129.6129.6129.36-
07 Jun 202229.8329.8329.8329.8329.58-
06 Jun 202229.6729.6729.6729.6729.42-
03 Jun 202229.6629.6629.6629.6629.41-
02 Jun 202229.9429.9429.9429.9429.69-
01 Jun 202229.6229.6229.6229.6229.37-
31 May 202229.7929.7929.7929.7929.54-
27 May 202229.9329.9329.9329.9329.68-
26 May 202229.5529.5529.5529.5529.30-
25 May 202229.2629.2629.2629.2629.01-
24 May 202229.0929.0929.0929.0928.84-
23 May 202229.2029.2029.2029.2028.95-
20 May 202228.9628.9628.9628.9628.71-
19 May 202228.8928.8928.8928.8928.64-
18 May 202228.8528.8528.8528.8528.60-
17 May 202229.3829.3829.3829.3829.13-
16 May 202229.0929.0929.0929.0928.84-
13 May 202229.1129.1129.1129.1128.86-
12 May 202228.7128.7128.7128.7128.47-
11 May 202228.7028.7028.7028.7028.46-
10 May 202228.8728.8728.8728.8728.62-
09 May 202228.7928.7928.7928.7928.54-
06 May 202229.3229.3229.3229.3229.07-
05 May 202229.5429.5429.5429.5429.29-
04 May 202230.2430.2430.2430.2429.98-
03 May 202229.7929.7929.7929.7929.54-
02 May 202229.6829.6829.6829.6829.43-
29 Apr 202229.6929.6929.6929.6929.44-
28 Apr 202230.1830.1830.1830.1829.92-
27 Apr 202229.8529.8529.8529.8529.60-
26 Apr 202229.8429.8429.8429.8429.59-
25 Apr 202230.2730.2730.2730.2730.01-
22 Apr 202230.2030.2030.2030.2029.94-
21 Apr 202230.6530.6530.6530.6530.39-
20 Apr 202230.9830.9830.9830.9830.72-
19 Apr 202230.9130.9130.9130.9130.65-
18 Apr 202230.7530.7530.7530.7530.49-
14 Apr 202230.8430.8430.8430.8430.58-
13 Apr 202231.0931.0931.0931.0930.83-
12 Apr 202230.8430.8430.8430.8430.58-
11 Apr 202230.9030.9030.9030.9030.64-
08 Apr 202231.2131.2131.2131.2130.94-
07 Apr 202231.2931.2931.2931.2931.02-
06 Apr 202231.3031.3031.3031.3031.03-
05 Apr 202231.5531.5531.5531.5531.28-
04 Apr 202231.9131.9131.9131.9131.64-
01 Apr 202231.7531.7531.7531.7531.48-
31 Mar 202231.6431.6431.6431.6431.37-
30 Mar 202231.9231.9231.9231.9231.65-
29 Mar 202231.9931.9931.9931.9931.72-
28 Mar 202231.6631.6631.6631.6631.39-
25 Mar 202231.5831.5831.5831.5831.31-
24 Mar 202231.6231.6231.6231.6231.35-
23 Mar 202231.4531.4531.4531.4531.18-
22 Mar 202231.6131.6131.6131.6131.34-
21 Mar 202231.4331.4331.4331.4331.16-
18 Mar 202231.6131.6131.6131.6131.34-
17 Mar 202231.3531.3531.3531.3531.08-
16 Mar 202231.1231.1231.1231.1230.86-
15 Mar 202230.5530.5530.5530.5530.29-
14 Mar 202230.2930.2930.2930.2930.03-
11 Mar 202230.5230.5230.5230.5230.26-
10 Mar 202230.7630.7630.7630.7630.50-
09 Mar 202230.9230.9230.9230.9230.66-
08 Mar 202230.4330.4330.4330.4330.17-
07 Mar 202230.5730.5730.5730.5730.31-
04 Mar 202231.1731.1731.1731.1730.90-
03 Mar 202231.4031.4031.4031.4031.13-
02 Mar 202231.5731.5731.5731.5731.30-
01 Mar 202231.4331.4331.4331.4331.16-
28 Feb 202231.6431.6431.6431.6431.37-
25 Feb 202231.6431.6431.6431.6431.37-
24 Feb 202231.2231.2231.2231.2230.95-
23 Feb 202231.1531.1531.1531.1530.88-
22 Feb 202231.4631.4631.4631.4631.19-
18 Feb 202231.7031.7031.7031.7031.43-
17 Feb 202231.8131.8131.8131.8131.54-
16 Feb 202232.1332.1332.1332.1331.86-
15 Feb 202232.0832.0832.0832.0831.81-
14 Feb 202231.7831.7831.7831.7831.51-
11 Feb 202231.9431.9431.9431.9431.67-
10 Feb 202232.1832.1832.1832.1831.91-
09 Feb 202232.5632.5632.5632.5632.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...