Vanguard LifeStrategy Mod Gr Inv Shrs (VSMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.04
+0.25 (0.72%)
Nov 24, 2025, 8:10 AM EST
VSMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 24, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | - | - |
| Nov 21, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.72% |
| Nov 20, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.85% |
| Nov 19, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.03% |
| Nov 18, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.48% |
| Nov 17, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.62% |
| Nov 14, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.17% |
| Nov 13, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -0.98% |
| Nov 12, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.14% |
| Nov 11, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.28% |
| Nov 10, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.85% |
| Nov 7, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.11% |
| Nov 6, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.42% |
| Nov 5, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.20% |
| Nov 4, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.76% |
| Nov 3, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.06% |
| Oct 31, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.11% |
| Oct 30, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.53% |
| Oct 29, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.31% |
| Oct 28, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.06% |
| Oct 27, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.64% |
| Oct 24, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.39% |
| Oct 23, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.34% |
| Oct 22, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.25% |
| Oct 21, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.14% |
| Oct 20, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0.71% |
| Oct 17, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.08% |
| Oct 16, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.06% |
| Oct 15, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.37% |
| Oct 14, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.06% |
| Oct 13, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.00% |
| Oct 10, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -1.44% |
| Oct 9, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.37% |
| Oct 8, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.37% |
| Oct 7, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.34% |
| Oct 6, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.17% |
| Oct 3, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.14% |
| Oct 2, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.14% |
| Oct 1, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.34% |
| Sep 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.28% |
| Sep 29, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.31% |
| Sep 26, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.32% |
| Sep 25, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.43% |
| Sep 24, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.31% |
| Sep 23, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.17% |
| Sep 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.20% |
| Sep 19, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.06% |
| Sep 18, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.23% |
| Sep 17, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.14% |
| Sep 16, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.03% |