Vanguard LifeStrategy Growth Fund Investor Shares (VASGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.14
+0.04 (0.08%)
Dec 26, 2024, 8:02 PM EST
VASGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.60% |
| Dec 23, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.45% |
| Dec 20, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.58% |
| Dec 19, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.19% |
| Dec 18, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -2.27% |
| Dec 17, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.40% |
| Dec 16, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.10% |
| Dec 13, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.15% |
| Dec 12, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -0.60% |
| Dec 11, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.54% |
| Dec 10, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.48% |
| Dec 9, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -0.29% |
| Dec 6, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.19% |
| Dec 5, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.04% |
| Dec 4, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.44% |
| Dec 3, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.13% |
| Dec 2, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.23% |
| Nov 29, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.63% |
| Nov 27, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.02% |
| Nov 26, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.06% |
| Nov 25, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.45% |
| Nov 22, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.36% |
| Nov 21, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.36% |
| Nov 20, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.09% |
| Nov 19, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.28% |
| Nov 18, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.49% |
| Nov 15, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.81% |
| Nov 14, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.34% |
| Nov 13, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.28% |
| Nov 12, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.76% |
| Nov 11, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.06% |
| Nov 8, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -0.15% |
| Nov 7, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.89% |
| Nov 6, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.94% |
| Nov 5, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 1.00% |
| Nov 4, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.04% |
| Nov 1, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.22% |
| Oct 31, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -1.12% |
| Oct 30, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.36% |
| Oct 29, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.02% |
| Oct 28, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.34% |
| Oct 25, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.15% |
| Oct 24, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.21% |
| Oct 23, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.72% |
| Oct 22, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.23% |
| Oct 21, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.55% |
| Oct 18, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.42% |
| Oct 17, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.13% |
| Oct 16, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.47% |
| Oct 15, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.78% |
| Oct 14, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.38% |
| Oct 11, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.53% |
| Oct 10, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.13% |
| Oct 9, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.26% |
| Oct 8, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.21% |
| Oct 7, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.62% |
| Oct 4, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.58% |
| Oct 3, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.49% |
| Oct 2, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.06% |
| Oct 1, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.49% |
| Sep 30, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.08% |
| Sep 27, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.15% |
| Sep 26, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.96% |
| Sep 25, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.34% |
| Sep 24, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.49% |
| Sep 23, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.28% |
| Sep 20, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.36% |
| Sep 19, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 1.50% |
| Sep 18, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.30% |
| Sep 17, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.04% |
| Sep 16, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.33% |
| Sep 13, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.46% |
| Sep 12, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.66% |
| Sep 11, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.64% |
| Sep 10, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.13% |
| Sep 9, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.85% |
| Sep 6, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -1.36% |
| Sep 5, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -0.04% |
| Sep 4, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.09% |
| Sep 3, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -1.58% |
| Aug 30, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.57% |
| Aug 29, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.13% |
| Aug 28, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.48% |
| Aug 27, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.17% |
| Aug 26, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.28% |
| Aug 23, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 1.16% |
| Aug 22, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.70% |
| Aug 21, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.52% |
| Aug 20, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.24% |
| Aug 19, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.84% |
| Aug 16, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.38% |
| Aug 15, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 1.12% |
| Aug 14, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.22% |
| Aug 13, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 1.32% |
| Aug 12, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.02% |
| Aug 9, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.39% |
| Aug 8, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 1.64% |
| Aug 7, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | -0.32% |
| Aug 6, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.58% |
| Aug 5, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -2.22% |