Vanguard LifeStrategy Conservative Growth Fund Investor Shares (VSCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.25
+0.03 (0.15%)
Jan 14, 2025, 6:27 PM EST
VSCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.10% |
| Jan 10, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.93% |
| Jan 8, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| Jan 7, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.54% |
| Jan 6, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.20% |
| Jan 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.34% |
| Jan 2, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.05% |
| Dec 31, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.15% |
| Dec 30, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -5.06% |
| Dec 27, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 19.77 | -0.46% |
| Dec 26, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 19.87 | 0.14% |
| Dec 24, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 19.84 | 0.28% |
| Dec 23, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 19.78 | 0.14% |
| Dec 20, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 19.76 | 0.37% |
| Dec 19, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 19.68 | -0.23% |
| Dec 18, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 19.73 | -1.38% |
| Dec 17, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 20.00 | -0.23% |
| Dec 16, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 20.05 | 0.05% |
| Dec 13, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 20.04 | -0.18% |
| Dec 12, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 20.08 | -0.50% |
| Dec 11, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.18 | 0.18% |
| Dec 10, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 20.14 | -0.27% |
| Dec 9, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 20.20 | -0.23% |
| Dec 6, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 20.24 | 0.18% |
| Dec 5, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 20.21 | -0.05% |
| Dec 4, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 20.22 | 0.36% |
| Dec 3, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 20.14 | - |
| Dec 2, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 20.14 | 0.14% |
| Nov 29, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 20.11 | 0.55% |
| Nov 27, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 20.00 | 0.09% |
| Nov 26, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 19.99 | - |
| Nov 25, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 19.99 | 0.55% |
| Nov 22, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 19.88 | 0.23% |
| Nov 21, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 19.83 | 0.14% |
| Nov 20, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 19.80 | -0.09% |
| Nov 19, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 19.82 | 0.23% |
| Nov 18, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 19.77 | 0.33% |
| Nov 15, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 19.71 | -0.46% |
| Nov 14, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 19.80 | -0.09% |
| Nov 13, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 19.82 | -0.18% |
| Nov 12, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 19.86 | -0.64% |
| Nov 11, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 19.99 | - |
| Nov 8, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 19.99 | 0.05% |
| Nov 7, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 19.98 | 0.69% |
| Nov 6, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 19.84 | 0.19% |
| Nov 5, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 19.80 | 0.56% |
| Nov 4, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 19.69 | 0.23% |
| Nov 1, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 19.65 | -0.09% |
| Oct 31, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 19.66 | -0.56% |
| Oct 30, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 19.77 | -0.28% |
| Oct 29, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 19.83 | 0.05% |
| Oct 28, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 19.82 | 0.14% |
| Oct 25, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 19.79 | -0.14% |
| Oct 24, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 19.82 | 0.19% |
| Oct 23, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 19.78 | -0.46% |
| Oct 22, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 19.88 | -0.14% |
| Oct 21, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 19.90 | -0.55% |
| Oct 18, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 20.01 | 0.23% |
| Oct 17, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 19.97 | -0.23% |
| Oct 16, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 20.01 | 0.32% |
| Oct 15, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 19.95 | -0.18% |
| Oct 14, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 19.99 | 0.14% |
| Oct 11, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 19.96 | 0.28% |
| Oct 10, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 19.90 | -0.05% |
| Oct 9, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 19.91 | 0.05% |
| Oct 8, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 19.90 | 0.09% |
| Oct 7, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 19.88 | -0.41% |
| Oct 4, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 19.97 | - |
| Oct 3, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 19.97 | -0.41% |
| Oct 2, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 20.05 | -0.05% |
| Oct 1, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 20.06 | -0.14% |
| Sep 30, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 20.09 | - |
| Sep 27, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 20.09 | -0.59% |
| Sep 26, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 20.08 | 0.46% |
| Sep 25, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 19.99 | -0.27% |
| Sep 24, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 20.04 | 0.32% |
| Sep 23, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 19.98 | 0.14% |
| Sep 20, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 19.95 | -0.23% |
| Sep 19, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 20.00 | 0.78% |
| Sep 18, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 19.84 | -0.32% |
| Sep 17, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 19.91 | -0.09% |
| Sep 16, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 19.93 | 0.32% |
| Sep 13, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 19.86 | 0.28% |
| Sep 12, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 19.81 | 0.28% |
| Sep 11, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 19.75 | 0.37% |
| Sep 10, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 19.68 | 0.19% |
| Sep 9, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 19.64 | 0.51% |
| Sep 6, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 19.54 | -0.65% |
| Sep 5, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 19.67 | 0.05% |
| Sep 4, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 19.66 | 0.19% |
| Sep 3, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 19.63 | -0.60% |
| Aug 30, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 19.74 | 0.19% |
| Aug 29, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 19.71 | - |
| Aug 28, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 19.71 | -0.23% |
| Aug 27, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 19.75 | 0.05% |
| Aug 26, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 19.74 | -0.18% |
| Aug 23, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 19.78 | 0.74% |
| Aug 22, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 19.63 | -0.51% |
| Aug 21, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 19.73 | 0.32% |
| Aug 20, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 19.67 | - |